马应龙( 600993.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 22.67 | 23.20 | 22.35 | 23.00 | 0.57% | 1.03% | 0.37% | 10,043,400 | 228,653,000 | 107% | 22.77 | -1.01% | 22.79 | 0.17% | 22.82 | 0.32% | 22.92 | -0.54% | 0.24% |  |
| 2021-01-21 | 22.46 | 23.36 | 22.46 | 22.87 | 1.42% | -0.56% | -0.74% | 9,066,300 | 208,510,000 | 92% | 23.00 | 2.65% | 22.75 | -0.05% | 22.74 | 0.09% | 23.04 | -0.45% | 0.41% | |
| 2021-01-20 | 22.28 | 22.59 | 22.20 | 22.55 | 1.12% | 0.65% | -2.57% | 4,427,500 | 99,196,000 | 39% | 22.41 | -1.12% | 22.76 | 0.23% | 22.72 | -0.32% | 23.15 | -0.49% | 0.61% | |
| 2021-01-19 | 22.90 | 23.19 | 22.30 | 22.30 | -3.46% | -1.58% | -4.13% | 8,053,100 | 182,479,000 | 54% | 22.66 | -1.56% | 22.71 | -0.35% | 22.79 | -0.52% | 23.26 | 0.46% | 1.11% | |
| 2021-01-18 | 22.61 | 23.39 | 22.44 | 23.10 | 2.94% | 0.36% | -0.23% | 9,331,100 | 214,780,000 | 62% | 23.02 | 2.79% | 22.79 | 0.14% | 22.91 | -0.36% | 23.15 | 0.56% | 1.13% |  |
| 2021-01-15 | 22.90 | 22.90 | 22.12 | 22.44 | -0.71% | 0.21% | -2.54% | 7,920,500 | 177,373,000 | 52% | 22.39 | -2.12% | 22.76 | -1.10% | 22.99 | -1.05% | 23.03 | 0.25% | 0.96% | |
| 2021-01-14 | 22.76 | 23.38 | 22.46 | 22.60 | -1.44% | -1.22% | -1.60% | 10,970,800 | 251,003,000 | 76% | 22.88 | -0.15% | 23.01 | -0.72% | 23.24 | -0.69% | 22.97 | 0.37% | 0.80% | |
| 2021-01-13 | 23.35 | 23.44 | 22.59 | 22.93 | -1.42% | 0.07% | 0.21% | 9,829,400 | 225,225,000 | 72% | 22.91 | -1.45% | 23.18 | -1.06% | 23.40 | -0.36% | 22.88 | 0.54% | 0.68% | |
| 2021-01-12 | 23.21 | 23.58 | 23.01 | 23.26 | 0.61% | 0.04% | 2.20% | 9,996,100 | 232,421,000 | 77% | 23.25 | -0.30% | 23.43 | -0.44% | 23.48 | 0.92% | 22.76 | 0.98% | 0.53% | |
| 2021-01-11 | 23.79 | 23.94 | 22.99 | 23.12 | -3.06% | -0.86% | 2.58% | 12,924,100 | 301,386,000 | 102% | 23.32 | -1.33% | 23.53 | -0.06% | 23.27 | 0.99% | 22.54 | 0.69% | 0.32% | |
| 2021-01-08 | 23.95 | 24.16 | 23.16 | 23.85 | -0.38% | 0.91% | 6.55% | 14,948,300 | 353,301,000 | 129% | 23.64 | 0.21% | 23.54 | 1.54% | 23.04 | 1.15% | 22.38 | 1.21% | 0.19% | |
| 2021-01-07 | 23.54 | 23.96 | 23.15 | 23.94 | 1.70% | 1.51% | 8.25% | 20,046,700 | 472,809,000 | 187% | 23.59 | 0.43% | 23.18 | 2.08% | 22.78 | 1.84% | 22.12 | 1.53% | 0.03% | |
| 2021-01-06 | 23.10 | 24.30 | 22.86 | 23.54 | 5.42% | 0.23% | 8.07% | 38,737,200 | 909,724,000 | 416% | 23.49 | 7.60% | 22.71 | 7.72% | 22.37 | 7.84% | 21.78 | 4.54% | -0.12% | |
| 2021-01-05 | 20.20 | 22.33 | 20.16 | 22.33 | 10.00% | 2.31% | 7.17% | 14,508,300 | 316,659,000 | 223% | 21.83 | 8.23% | 21.08 | 5.29% | 20.74 | 3.79% | 20.84 | 0.64% | -0.56% | |
| 2021-01-04 | 20.15 | 20.34 | 19.98 | 20.30 | 0.79% | 0.66% | -1.96% | 6,712,100 | 135,356,000 | 107% | 20.17 | 0.62% | 20.02 | 0.80% | 19.99 | -0.18% | 20.71 | -1.18% | -0.62% | |
| 2020-12-31 | 19.80 | 20.15 | 19.78 | 20.14 | 1.31% | 0.49% | -3.88% | 4,414,000 | 88,460,000 | 66% | 20.04 | 1.41% | 19.87 | -0.20% | 20.02 | -0.97% | 20.95 | -1.34% | -0.46% | |
| 2020-12-30 | 19.69 | 19.91 | 19.60 | 19.88 | 0.91% | 0.59% | -6.39% | 3,944,300 | 77,952,000 | 53% | 19.76 | -0.15% | 19.90 | -0.84% | 20.22 | -1.50% | 21.24 | -0.81% | -0.26% | |
| 2020-12-29 | 19.70 | 20.11 | 19.45 | 19.70 | -0.71% | -0.46% | -7.99% | 5,113,800 | 101,214,000 | 67% | 19.79 | -1.20% | 20.07 | -1.67% | 20.53 | -1.95% | 21.41 | -0.97% | -0.12% | |
| 2020-12-28 | 20.42 | 20.57 | 19.80 | 19.84 | -3.13% | -0.96% | -8.23% | 8,741,200 | 175,116,000 | 111% | 20.03 | -2.20% | 20.41 | -2.67% | 20.93 | -1.99% | 21.62 | -1.12% | 0.03% | |
| 2020-12-25 | 20.30 | 20.69 | 20.28 | 20.48 | 0.10% | -0.02% | -6.33% | 4,274,700 | 87,562,000 | 56% | 20.48 | -1.59% | 20.97 | -2.07% | 21.36 | -1.21% | 21.87 | -0.60% | 0.21% | |
| 2020-12-24 | 21.23 | 21.48 | 20.32 | 20.46 | -4.21% | -1.70% | -6.98% | 7,474,700 | 155,579,000 | 89% | 20.81 | -3.15% | 21.41 | -1.55% | 21.62 | -1.77% | 22.00 | -0.43% | 0.36% | |
| 2020-12-23 | 21.49 | 21.88 | 21.31 | 21.36 | -1.02% | -0.61% | -3.30% | 6,269,700 | 134,742,000 | 72% | 21.49 | -2.38% | 21.75 | -0.75% | 22.01 | -0.59% | 22.09 | 0.04% | 0.51% | |
| 2020-12-22 | 22.17 | 22.49 | 21.55 | 21.58 | -1.42% | -1.98% | -2.27% | 6,643,500 | 146,257,000 | 77% | 22.02 | 1.31% | 21.91 | -0.99% | 22.14 | -0.30% | 22.08 | 0.17% | 0.56% | |
| 2020-12-21 | 21.59 | 22.06 | 21.30 | 21.89 | 0.97% | 0.73% | -0.70% | 7,089,900 | 154,071,000 | 83% | 21.73 | -1.14% | 22.13 | -0.70% | 22.21 | -0.29% | 22.04 | 0.07% | 0.59% | |
| 2020-12-18 | 22.20 | 22.38 | 21.67 | 21.68 | -3.04% | -1.37% | -1.58% | 9,467,500 | 208,105,000 | 112% | 21.98 | -2.70% | 22.29 | -0.72% | 22.27 | -0.26% | 22.03 | 0.39% | 0.66% | |
| 2020-12-17 | 22.47 | 22.95 | 22.31 | 22.36 | -0.45% | -1.02% | 1.91% | 9,447,900 | 213,433,000 | 115% | 22.59 | 1.27% | 22.45 | 0.87% | 22.33 | 0.76% | 21.94 | 0.70% | 0.68% | |
| 2020-12-16 | 22.35 | 22.50 | 22.08 | 22.46 | 0.45% | 0.68% | 3.08% | 5,999,500 | 133,837,000 | 76% | 22.31 | -0.36% | 22.26 | 0.09% | 22.16 | 0.58% | 21.79 | 0.53% | 0.64% | |
| 2020-12-15 | 22.11 | 22.70 | 22.00 | 22.36 | 0.95% | -0.13% | 3.16% | 7,103,400 | 159,030,000 | 92% | 22.39 | 1.33% | 22.24 | 0.72% | 22.03 | 0.60% | 21.68 | 0.56% | 0.61% | |
| 2020-12-14 | 21.88 | 22.41 | 21.82 | 22.15 | 1.10% | 0.25% | 2.77% | 7,513,900 | 166,015,000 | 102% | 22.09 | -0.66% | 22.08 | 0.66% | 21.90 | 0.41% | 21.55 | 0.62% | 0.56% | |
| 2020-12-11 | 22.16 | 22.76 | 21.80 | 21.91 | 0.00% | -1.49% | 2.28% | 11,790,300 | 262,228,000 | 170% | 22.24 | 1.47% | 21.94 | 1.18% | 21.81 | 1.16% | 21.42 | 0.96% | 0.50% | | |
|
