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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 8.85 | 8.87 | 8.40 | 8.74 | -0.46% | 0.97% | 2.35% | 64,652,200 | 559,650,000 | 72% | 8.66 | -0.06% | 8.59 | 0.04% | 8.69 | -0.65% | 8.54 | 1.69% | 2.62% |  |
| 2021-01-21 | 8.54 | 8.91 | 8.35 | 8.78 | 2.21% | 1.37% | 4.56% | 55,635,600 | 481,855,000 | 61% | 8.66 | 2.21% | 8.58 | -1.44% | 8.75 | -0.60% | 8.40 | 1.63% | 2.72% | |
| 2021-01-20 | 8.64 | 8.70 | 8.03 | 8.59 | 0.00% | 1.37% | 3.97% | 78,023,000 | 661,163,000 | 83% | 8.47 | -1.71% | 8.71 | -1.59% | 8.80 | -0.34% | 8.26 | 1.67% | 2.81% | |
| 2021-01-19 | 9.05 | 9.15 | 8.21 | 8.59 | -5.40% | -0.36% | 5.71% | 113,322,200 | 976,935,000 | 122% | 8.62 | -4.96% | 8.85 | -1.48% | 8.83 | 1.60% | 8.13 | 2.64% | 2.95% | |
| 2021-01-18 | 8.75 | 9.44 | 8.75 | 9.08 | 3.06% | 0.10% | 14.69% | 77,465,700 | 702,684,000 | 88% | 9.07 | 1.23% | 8.98 | 1.47% | 8.69 | 3.22% | 7.92 | 3.06% | 3.27% | |
| 2021-01-15 | 8.65 | 9.38 | 8.65 | 8.81 | 0.34% | -1.69% | 14.68% | 76,123,000 | 682,160,000 | 86% | 8.96 | 0.33% | 8.85 | 3.63% | 8.42 | 3.62% | 7.68 | 2.50% | 3.36% |  |
| 2021-01-14 | 9.10 | 9.21 | 8.54 | 8.78 | -1.24% | -1.70% | 17.14% | 105,682,400 | 943,906,000 | 124% | 8.93 | 2.57% | 8.54 | 4.95% | 8.13 | 4.39% | 7.50 | 3.12% | 3.26% | |
| 2021-01-13 | 8.06 | 8.89 | 7.93 | 8.89 | 10.02% | 2.09% | 22.32% | 115,556,000 | 1,006,260,000 | 148% | 8.71 | 9.16% | 8.14 | 6.64% | 7.79 | 4.86% | 7.27 | 3.73% | 2.95% | |
| 2021-01-12 | 7.80 | 8.27 | 7.62 | 8.08 | 3.19% | 1.29% | 15.31% | 106,596,700 | 850,358,000 | 142% | 7.98 | 3.61% | 7.63 | 3.82% | 7.43 | 3.10% | 7.01 | 3.26% | 2.60% | |
| 2021-01-11 | 7.28 | 7.83 | 7.28 | 7.83 | 9.97% | 1.70% | 15.38% | 110,690,300 | 852,245,000 | 158% | 7.70 | 8.01% | 7.35 | 3.49% | 7.20 | 3.75% | 6.79 | 2.91% | 2.31% | |
| 2021-01-08 | 7.10 | 7.34 | 6.98 | 7.12 | -1.25% | -0.11% | 7.98% | 87,873,700 | 626,392,000 | 134% | 7.13 | -0.25% | 7.10 | 0.68% | 6.94 | 2.04% | 6.59 | 2.66% | 2.01% | |
| 2021-01-07 | 6.93 | 7.27 | 6.93 | 7.21 | 4.04% | 0.90% | 12.25% | 92,490,800 | 660,956,000 | 154% | 7.15 | 1.56% | 7.06 | 3.17% | 6.80 | 2.58% | 6.42 | 2.54% | 1.69% | |
| 2021-01-06 | 6.97 | 7.39 | 6.83 | 6.93 | 0.14% | -1.51% | 10.63% | 95,141,700 | 669,455,000 | 178% | 7.04 | 0.41% | 6.84 | 3.28% | 6.63 | 3.19% | 6.26 | 3.06% | 1.42% | |
| 2021-01-05 | 6.80 | 7.30 | 6.67 | 6.92 | 4.22% | -1.24% | 13.85% | 138,096,300 | 967,682,000 | 294% | 7.01 | 9.01% | 6.62 | 7.62% | 6.43 | 7.67% | 6.08 | 5.91% | 1.12% | |
| 2021-01-04 | 6.39 | 6.64 | 6.13 | 6.64 | 9.93% | 3.30% | 15.70% | 102,783,600 | 660,652,000 | 262% | 6.43 | 7.03% | 6.15 | 7.29% | 5.97 | 5.87% | 5.74 | 3.89% | 0.51% | |
| 2020-12-31 | 5.78 | 6.04 | 5.78 | 6.04 | 10.02% | 0.57% | 9.34% | 54,265,700 | 325,906,000 | 161% | 6.01 | 9.84% | 5.73 | 3.71% | 5.64 | 4.12% | 5.52 | 1.47% | 0.09% | |
| 2020-12-30 | 5.44 | 5.54 | 5.40 | 5.49 | 0.55% | 0.40% | 0.84% | 29,865,800 | 163,308,000 | 87% | 5.47 | -0.87% | 5.53 | 0.58% | 5.42 | 0.35% | 5.44 | 0.07% | -0.09% | |
| 2020-12-29 | 5.65 | 5.67 | 5.44 | 5.46 | -2.15% | -1.02% | 0.37% | 30,980,000 | 170,884,000 | 91% | 5.52 | -1.02% | 5.50 | 2.23% | 5.40 | -0.04% | 5.44 | 0.26% | -0.18% | |
| 2020-12-28 | 5.41 | 5.71 | 5.40 | 5.58 | 4.30% | 0.13% | 2.84% | 49,960,200 | 278,430,000 | 150% | 5.57 | 4.99% | 5.38 | 2.03% | 5.40 | 0.47% | 5.43 | 0.33% | -0.30% | |
| 2020-12-25 | 5.21 | 5.38 | 5.18 | 5.35 | 2.49% | 0.79% | -1.07% | 23,205,300 | 123,177,000 | 67% | 5.31 | 1.94% | 5.27 | -1.29% | 5.37 | -0.50% | 5.41 | -0.11% | -0.44% | |
| 2020-12-24 | 5.38 | 5.41 | 5.10 | 5.22 | -2.97% | 0.25% | -3.58% | 48,359,500 | 251,831,000 | 130% | 5.21 | -2.71% | 5.34 | -2.41% | 5.40 | -1.37% | 5.41 | -0.50% | -0.54% | |
| 2020-12-23 | 5.47 | 5.47 | 5.29 | 5.38 | -0.92% | 0.52% | -1.12% | 26,516,500 | 141,907,000 | 76% | 5.35 | -2.82% | 5.47 | -0.64% | 5.48 | -0.20% | 5.44 | -0.17% | -0.59% | |
| 2020-12-22 | 5.60 | 5.60 | 5.42 | 5.43 | -3.21% | -1.40% | -0.37% | 35,938,000 | 197,914,000 | 106% | 5.51 | -0.27% | 5.51 | 0.15% | 5.49 | 0.51% | 5.45 | 0.00% | -0.68% | |
| 2020-12-21 | 5.40 | 5.64 | 5.35 | 5.61 | 3.89% | 1.59% | 2.94% | 36,156,700 | 199,649,000 | 112% | 5.52 | 0.64% | 5.50 | 0.60% | 5.46 | 0.31% | 5.45 | -0.20% | -0.78% | |
| 2020-12-18 | 5.51 | 5.60 | 5.40 | 5.40 | -2.17% | -1.59% | -1.12% | 29,609,500 | 162,470,000 | 91% | 5.49 | 0.11% | 5.47 | 0.74% | 5.44 | 0.28% | 5.46 | -0.22% | -0.91% | |
| 2020-12-17 | 5.44 | 5.55 | 5.40 | 5.52 | 2.22% | 0.71% | 0.86% | 32,133,000 | 176,108,000 | 101% | 5.48 | 1.05% | 5.43 | 0.13% | 5.43 | 0.31% | 5.47 | -0.40% | -0.97% | |
| 2020-12-16 | 5.38 | 5.52 | 5.33 | 5.40 | 0.75% | -0.44% | -1.73% | 28,893,600 | 156,720,000 | 91% | 5.42 | 1.04% | 5.42 | 0.09% | 5.41 | -0.13% | 5.50 | -0.79% | -0.99% | |
| 2020-12-15 | 5.38 | 5.48 | 5.29 | 5.36 | -0.56% | -0.15% | -3.23% | 31,195,500 | 167,452,000 | 96% | 5.37 | -1.45% | 5.41 | -0.09% | 5.42 | -0.46% | 5.54 | -0.93% | -0.98% | |
| 2020-12-14 | 5.29 | 5.65 | 5.26 | 5.39 | 0.94% | -1.05% | -3.60% | 46,056,800 | 250,874,000 | 138% | 5.45 | 0.68% | 5.42 | -0.02% | 5.44 | -0.71% | 5.59 | -1.10% | -0.95% | |
| 2020-12-11 | 5.35 | 5.53 | 5.31 | 5.34 | 0.00% | -1.29% | -5.54% | 41,858,400 | 226,471,000 | 113% | 5.41 | 0.48% | 5.42 | -0.68% | 5.48 | -0.96% | 5.65 | -1.07% | -0.91% | | |
|
