宝泰隆( 601011.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 4.00 | 4.12 | 3.90 | 3.98 | 2.31% | -0.45% | -0.82% | 73,535,900 | 294,013,000 | 151% | 4.00 | 7.10% | 3.84 | 4.69% | 3.80 | 2.01% | 4.01 | -1.76% | -0.54% |  |
| 2021-01-15 | 3.57 | 3.89 | 3.55 | 3.89 | 9.89% | 4.21% | -4.77% | 44,218,500 | 165,063,000 | 81% | 3.73 | 4.48% | 3.67 | 0.11% | 3.72 | -2.15% | 4.09 | -1.35% | -0.27% | |
| 2021-01-14 | 3.65 | 3.68 | 3.53 | 3.54 | -3.01% | -0.92% | -14.51% | 26,028,300 | 92,988,000 | 42% | 3.57 | -2.27% | 3.66 | -2.48% | 3.81 | -3.35% | 4.14 | -1.45% | -0.05% | |
| 2021-01-13 | 3.75 | 3.77 | 3.60 | 3.65 | -2.67% | -0.16% | -13.14% | 34,068,400 | 124,543,000 | 48% | 3.66 | -2.79% | 3.76 | -3.57% | 3.94 | -3.36% | 4.20 | -0.57% | 0.21% | |
| 2021-01-12 | 3.75 | 3.83 | 3.70 | 3.75 | 0.00% | -0.29% | -11.26% | 27,411,900 | 103,096,000 | 38% | 3.76 | -1.80% | 3.90 | -3.40% | 4.08 | -2.30% | 4.23 | -0.54% | 0.30% | |
| 2021-01-11 | 3.89 | 3.93 | 3.72 | 3.75 | -5.30% | -2.09% | -11.74% | 45,266,000 | 173,383,000 | 62% | 3.83 | -4.89% | 4.03 | -3.77% | 4.17 | -2.64% | 4.25 | -0.68% | 0.43% | |
| 2021-01-08 | 4.14 | 4.16 | 3.95 | 3.96 | -4.35% | -1.66% | -7.43% | 51,092,100 | 205,728,000 | 70% | 4.03 | -4.19% | 4.19 | -2.42% | 4.28 | -0.81% | 4.28 | -0.12% | 0.50% | |
| 2021-01-07 | 4.22 | 4.30 | 4.12 | 4.14 | -2.36% | -1.50% | -3.34% | 55,490,700 | 233,250,000 | 75% | 4.20 | -2.55% | 4.30 | -1.65% | 4.32 | -0.58% | 4.28 | 0.07% | 0.47% | |
| 2021-01-06 | 4.32 | 4.47 | 4.22 | 4.24 | -2.53% | -1.69% | -0.93% | 62,734,800 | 270,565,000 | 84% | 4.31 | -1.01% | 4.37 | 0.44% | 4.34 | 0.53% | 4.28 | 0.49% | 0.31% | |
| 2021-01-05 | 4.38 | 4.48 | 4.29 | 4.35 | -1.81% | -0.16% | 2.14% | 64,796,600 | 282,321,000 | 89% | 4.36 | -1.27% | 4.35 | -0.02% | 4.32 | 0.30% | 4.26 | 0.50% | 0.14% | |
| 2021-01-04 | 4.25 | 4.49 | 4.23 | 4.43 | 4.48% | 0.39% | 4.53% | 86,150,600 | 380,215,000 | 121% | 4.41 | 3.40% | 4.35 | 1.68% | 4.31 | 0.82% | 4.24 | 0.98% | 0.08% | |
| 2020-12-31 | 4.34 | 4.39 | 4.17 | 4.24 | -2.30% | -0.66% | 1.02% | 77,021,700 | 328,694,000 | 108% | 4.27 | -2.00% | 4.28 | -0.07% | 4.27 | 0.52% | 4.20 | 0.79% | -0.04% | |
| 2020-12-30 | 4.05 | 4.50 | 4.02 | 4.34 | 5.85% | -0.34% | 4.23% | 106,793,800 | 465,101,000 | 162% | 4.36 | 5.55% | 4.28 | 1.28% | 4.25 | 1.02% | 4.16 | 1.19% | -0.15% | |
| 2020-12-29 | 4.22 | 4.26 | 4.06 | 4.10 | -3.98% | -0.63% | -0.36% | 50,302,800 | 207,543,000 | 82% | 4.13 | -3.46% | 4.23 | -0.05% | 4.21 | 0.38% | 4.12 | 0.34% | -0.28% | |
| 2020-12-28 | 4.33 | 4.35 | 4.20 | 4.27 | -0.47% | -0.09% | 4.12% | 52,013,200 | 222,316,000 | 91% | 4.27 | 0.38% | 4.23 | 0.40% | 4.19 | 0.62% | 4.10 | 0.74% | -0.32% | |
| 2020-12-25 | 4.18 | 4.39 | 4.11 | 4.29 | 0.70% | 0.75% | 5.38% | 78,026,300 | 332,257,000 | 131% | 4.26 | 2.11% | 4.21 | 1.47% | 4.17 | 1.09% | 4.07 | 0.05% | -0.44% | |
| 2020-12-24 | 4.18 | 4.28 | 4.03 | 4.26 | 1.43% | 2.16% | 4.69% | 83,322,000 | 347,481,000 | 137% | 4.17 | -0.88% | 4.15 | 0.48% | 4.12 | 1.43% | 4.07 | -0.42% | -0.41% | |
| 2020-12-23 | 3.90 | 4.31 | 3.90 | 4.20 | 7.14% | -0.17% | 2.79% | 89,982,600 | 378,566,000 | 144% | 4.21 | 4.44% | 4.13 | 1.82% | 4.06 | 1.86% | 4.09 | -1.54% | -0.32% | |
| 2020-12-22 | 4.13 | 4.15 | 3.91 | 3.92 | -6.00% | -2.68% | -5.54% | 55,596,700 | 223,921,000 | 74% | 4.03 | -1.97% | 4.06 | 1.45% | 3.99 | 0.63% | 4.15 | -1.26% | 0.08% | |
| 2020-12-21 | 4.06 | 4.18 | 4.01 | 4.17 | 2.71% | 1.48% | -0.79% | 61,755,600 | 253,749,000 | 71% | 4.11 | 1.94% | 4.00 | 1.96% | 3.96 | 0.84% | 4.20 | -0.10% | 0.63% | |
| 2020-12-18 | 3.93 | 4.15 | 3.91 | 4.06 | 4.91% | 0.72% | -3.49% | 67,440,100 | 271,835,000 | 78% | 4.03 | 6.56% | 3.92 | 2.14% | 3.93 | -1.73% | 4.21 | -0.17% | 0.68% | |
| 2020-12-17 | 3.78 | 3.91 | 3.68 | 3.87 | 1.57% | 2.30% | -8.16% | 41,760,300 | 157,971,000 | 48% | 3.78 | -2.35% | 3.84 | -2.24% | 4.00 | -2.65% | 4.21 | -0.31% | 0.73% | |
| 2020-12-16 | 3.89 | 3.96 | 3.79 | 3.81 | -2.06% | -1.65% | -9.87% | 33,746,300 | 130,731,000 | 41% | 3.87 | -0.08% | 3.93 | -3.54% | 4.11 | -3.09% | 4.23 | -0.12% | 0.78% | |
| 2020-12-15 | 3.91 | 3.94 | 3.84 | 3.89 | -1.27% | 0.34% | -8.08% | 31,715,700 | 122,956,000 | 39% | 3.88 | -2.39% | 4.07 | -2.35% | 4.24 | -1.30% | 4.23 | -0.12% | 0.82% | |
| 2020-12-14 | 4.08 | 4.08 | 3.87 | 3.94 | -7.51% | -0.81% | -7.01% | 75,971,000 | 301,752,000 | 97% | 3.97 | -6.32% | 4.17 | -3.72% | 4.30 | -0.74% | 4.24 | -0.38% | 0.85% | |
| 2020-12-11 | 4.27 | 4.42 | 4.10 | 4.26 | -0.23% | 0.47% | 0.16% | 80,850,400 | 342,799,000 | 117% | 4.24 | -0.45% | 4.33 | -0.69% | 4.33 | 0.05% | 4.25 | 0.31% | 0.93% | |
| 2020-12-10 | 4.33 | 4.37 | 4.18 | 4.27 | -3.83% | 0.26% | 0.71% | 102,167,200 | 435,091,000 | 163% | 4.26 | -3.49% | 4.36 | -0.14% | 4.33 | 0.23% | 4.24 | 0.45% | 0.92% | |
| 2020-12-09 | 4.09 | 4.58 | 4.09 | 4.44 | 5.97% | 0.61% | 5.19% | 174,983,000 | 772,137,000 | 331% | 4.41 | 1.05% | 4.37 | 1.80% | 4.32 | 2.35% | 4.22 | 2.48% | 0.90% | |
| 2020-12-08 | 4.30 | 4.59 | 4.18 | 4.19 | 0.00% | -4.05% | 1.72% | 175,275,100 | 765,463,000 | 437% | 4.37 | 6.12% | 4.29 | 7.93% | 4.22 | 6.73% | 4.12 | 4.25% | 0.75% | |
| 2020-12-07 | 3.85 | 4.19 | 3.84 | 4.19 | 0.00% | 1.82% | 6.05% | 34,081,600 | 140,241,000 | 119% | 4.12 | 7.95% | 3.97 | 2.21% | 3.95 | 1.36% | 3.95 | 0.41% | 0.42% | | |
|
