赛轮轮胎( 601058.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 3.26 | 3.29 | 3.20 | 3.22 | -1.53% | 0.00% | 0.00% | 20,515,500 | 66,374,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 3.25 | 3.29 | 3.21 | 3.27 | 0.00% | 0.31% | -3.40% | 18,945,000 | 61,760,000 | 32% | 3.26 | 0.15% | 3.27 | -1.18% | 3.29 | -0.48% | 3.39 | 0.12% | 0.10% |  |
| 2019-05-20 | 3.28 | 3.31 | 3.22 | 3.27 | -0.91% | 0.46% | -3.28% | 20,524,200 | 66,802,000 | 35% | 3.26 | -0.97% | 3.31 | 0.36% | 3.31 | -3.42% | 3.38 | 0.18% | -0.03% | |
| 2019-05-17 | 3.37 | 3.39 | 3.22 | 3.30 | -3.23% | 0.40% | -2.22% | 39,904,300 | 131,164,000 | 68% | 3.29 | -1.82% | 3.30 | -0.45% | 3.42 | -0.18% | 3.38 | -0.09% | -0.13% | |
| 2019-05-16 | 3.24 | 3.47 | 3.23 | 3.41 | 4.28% | 1.85% | 0.95% | 58,774,800 | 196,760,000 | 104% | 3.35 | 3.05% | 3.31 | -4.08% | 3.43 | 0.09% | 3.38 | 0.00% | -0.14% | |
| 2019-05-15 | 3.24 | 3.30 | 3.18 | 3.27 | 0.93% | 0.65% | -3.20% | 48,347,700 | 157,102,000 | 89% | 3.25 | -2.23% | 3.46 | -0.49% | 3.43 | -0.20% | 3.38 | -0.24% | -0.19% | |
| 2019-05-14 | 3.47 | 3.48 | 3.23 | 3.24 | -9.75% | -2.50% | -4.31% | 119,136,200 | 395,854,000 | 233% | 3.32 | -9.03% | 3.47 | -1.31% | 3.43 | -0.78% | 3.39 | -0.56% | -0.22% | |
| 2019-05-13 | 3.39 | 3.81 | 3.31 | 3.59 | 3.76% | -1.72% | 5.43% | 130,244,100 | 475,843,000 | 337% | 3.65 | 7.95% | 3.52 | 6.51% | 3.46 | 5.94% | 3.41 | 3.18% | -0.23% | |
| 2019-05-10 | 3.38 | 3.50 | 3.29 | 3.46 | 7.12% | 2.25% | 4.85% | 67,525,400 | 228,531,000 | 229% | 3.38 | 5.52% | 3.30 | 3.48% | 3.27 | 1.56% | 3.30 | 0.21% | -0.59% | |
| 2019-05-09 | 3.19 | 3.25 | 3.13 | 3.23 | 0.94% | 0.72% | -1.91% | 27,947,200 | 89,619,000 | 103% | 3.21 | 0.50% | 3.19 | 0.25% | 3.22 | -0.40% | 3.29 | -0.99% | -0.59% | |
| 2019-05-08 | 3.15 | 3.25 | 3.08 | 3.20 | 0.00% | 0.28% | -3.79% | 24,827,100 | 79,233,000 | 90% | 3.19 | 0.57% | 3.18 | -1.33% | 3.23 | -0.77% | 3.33 | -0.78% | -0.44% | |
| 2019-05-07 | 3.16 | 3.21 | 3.13 | 3.20 | 1.91% | 0.85% | -4.53% | 22,501,000 | 71,393,000 | 83% | 3.17 | -0.44% | 3.23 | -0.92% | 3.25 | -1.36% | 3.35 | -1.18% | -0.31% | |
| 2019-05-06 | 3.17 | 3.33 | 3.12 | 3.14 | -5.14% | -1.47% | -7.43% | 30,650,300 | 97,670,000 | 108% | 3.19 | -3.98% | 3.26 | -1.39% | 3.30 | -1.43% | 3.39 | -0.85% | -0.13% | |
| 2019-04-30 | 3.26 | 3.41 | 3.06 | 3.31 | 2.16% | -0.27% | -3.24% | 26,545,900 | 88,119,000 | 100% | 3.32 | 1.22% | 3.30 | -0.96% | 3.35 | -0.74% | 3.42 | -0.18% | 0.04% | |
| 2019-04-29 | 3.30 | 3.35 | 3.19 | 3.24 | -1.82% | -1.19% | -5.46% | 22,145,100 | 72,618,000 | 81% | 3.28 | -0.85% | 3.34 | -1.19% | 3.37 | -1.29% | 3.43 | -0.49% | 0.13% | |
| 2019-04-26 | 3.36 | 3.36 | 3.27 | 3.30 | -1.49% | -0.21% | -4.18% | 29,901,400 | 98,873,000 | 109% | 3.31 | -2.74% | 3.38 | -1.40% | 3.42 | -1.19% | 3.44 | -0.55% | 0.26% | |
| 2019-04-25 | 3.48 | 3.48 | 3.33 | 3.35 | -3.18% | -1.47% | -3.26% | 31,323,700 | 106,514,000 | 118% | 3.40 | -1.28% | 3.42 | -1.24% | 3.46 | -1.12% | 3.46 | -0.66% | 0.41% | |
| 2019-04-24 | 3.42 | 3.48 | 3.41 | 3.46 | 1.47% | 0.46% | -0.75% | 17,879,900 | 61,580,000 | 66% | 3.44 | 0.26% | 3.47 | -0.52% | 3.50 | 0.06% | 3.49 | -0.43% | 0.58% | |
| 2019-04-23 | 3.49 | 3.50 | 3.37 | 3.41 | -2.57% | -0.73% | -2.60% | 28,989,000 | 99,583,000 | 91% | 3.44 | -2.11% | 3.48 | -1.30% | 3.49 | 0.35% | 3.50 | 0.20% | 0.82% | |
| 2019-04-22 | 3.56 | 3.59 | 3.48 | 3.50 | -1.69% | -0.26% | 0.17% | 29,226,600 | 102,558,000 | 92% | 3.51 | -0.48% | 3.53 | 0.54% | 3.48 | 0.23% | 3.49 | 0.52% | 0.88% | |
| 2019-04-19 | 3.54 | 3.56 | 3.49 | 3.56 | 0.56% | 0.96% | 2.42% | 15,703,400 | 55,371,000 | 47% | 3.53 | -0.68% | 3.51 | 1.36% | 3.47 | 0.17% | 3.48 | 0.49% | 0.94% | |
| 2019-04-18 | 3.46 | 3.63 | 3.44 | 3.54 | 2.02% | -0.28% | 2.34% | 33,006,100 | 117,170,000 | 92% | 3.55 | 3.08% | 3.46 | 0.99% | 3.47 | -0.26% | 3.46 | 0.67% | 1.02% | |
| 2019-04-17 | 3.45 | 3.48 | 3.40 | 3.47 | 1.17% | 0.75% | 0.99% | 22,857,600 | 78,720,000 | 58% | 3.44 | 1.92% | 3.43 | -0.32% | 3.48 | -0.83% | 3.44 | 0.85% | 1.11% | |
| 2019-04-16 | 3.35 | 3.45 | 3.31 | 3.43 | 1.18% | 1.51% | 0.68% | 27,885,400 | 94,217,000 | 61% | 3.38 | -2.74% | 3.44 | -2.13% | 3.51 | 0.11% | 3.41 | 0.71% | 1.22% | |
| 2019-04-15 | 3.54 | 3.58 | 3.38 | 3.39 | -2.31% | -2.42% | 0.21% | 25,700,500 | 89,277,000 | 56% | 3.47 | 0.00% | 3.52 | -0.68% | 3.50 | 0.72% | 3.38 | 0.78% | 1.23% | |
| 2019-04-12 | 3.56 | 3.56 | 3.43 | 3.47 | -1.42% | -0.12% | 3.37% | 27,484,600 | 95,489,000 | 61% | 3.47 | -2.88% | 3.54 | 0.77% | 3.48 | 0.70% | 3.36 | 0.96% | 1.19% | |
| 2019-04-11 | 3.59 | 3.66 | 3.51 | 3.52 | -1.40% | -1.59% | 5.86% | 37,207,200 | 133,075,000 | 84% | 3.58 | 0.85% | 3.51 | 1.74% | 3.45 | 1.17% | 3.33 | 1.06% | 1.17% | |
| 2019-04-10 | 3.41 | 3.68 | 3.36 | 3.57 | 5.00% | 0.65% | 8.51% | 63,269,400 | 224,429,000 | 151% | 3.55 | 4.91% | 3.45 | 2.43% | 3.41 | 2.19% | 3.29 | 1.98% | 1.08% | |
| 2019-04-09 | 3.37 | 3.42 | 3.32 | 3.40 | 0.89% | 0.56% | 5.39% | 34,594,500 | 116,961,000 | 85% | 3.38 | 0.09% | 3.37 | 0.18% | 3.34 | 1.15% | 3.23 | 0.75% | 0.91% | |
| 2019-04-08 | 3.40 | 3.47 | 3.30 | 3.37 | 0.00% | -0.24% | 5.25% | 46,885,300 | 158,375,000 | 115% | 3.38 | 0.60% | 3.37 | 1.26% | 3.30 | 1.35% | 3.20 | 1.17% | 0.90% | | |
|
