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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 3.70 | 3.74 | 3.68 | 3.72 | 0.54% | 0.22% | 5.38% | 20,344,100 | 75,513,000 | 120% | 3.71 | 1.53% | 3.65 | 1.56% | 3.61 | 1.29% | 3.53 | 1.03% | -0.25% |  |
| 2019-08-19 | 3.60 | 3.72 | 3.58 | 3.70 | 4.23% | 1.20% | 5.90% | 29,532,200 | 107,984,000 | 168% | 3.66 | 2.15% | 3.60 | 2.02% | 3.56 | 1.72% | 3.49 | 0.78% | -0.46% | |
| 2019-08-16 | 3.50 | 3.65 | 3.48 | 3.55 | 1.43% | -0.81% | 2.39% | 19,425,500 | 69,525,000 | 102% | 3.58 | 3.44% | 3.52 | 1.44% | 3.50 | 1.24% | 3.47 | -0.23% | -0.60% |  |
| 2019-08-15 | 3.44 | 3.51 | 3.40 | 3.50 | 0.29% | 1.16% | 0.72% | 11,287,400 | 39,052,000 | 55% | 3.46 | -1.14% | 3.47 | 0.00% | 3.46 | 0.00% | 3.48 | -0.40% | -0.59% | |
| 2019-08-14 | 3.49 | 3.53 | 3.47 | 3.49 | 1.45% | -0.29% | 0.03% | 14,485,700 | 50,703,000 | 68% | 3.50 | 1.27% | 3.47 | 0.90% | 3.46 | 0.41% | 3.49 | -0.40% | -0.49% | |
| 2019-08-13 | 3.46 | 3.51 | 3.41 | 3.44 | -1.71% | -0.46% | -1.80% | 12,747,500 | 44,056,000 | 56% | 3.46 | -0.26% | 3.44 | 0.00% | 3.44 | 0.20% | 3.50 | -0.62% | -0.40% | |
| 2019-08-12 | 3.37 | 3.50 | 3.36 | 3.50 | 3.86% | 1.01% | -0.71% | 17,092,400 | 59,222,000 | 72% | 3.47 | 1.46% | 3.44 | 0.32% | 3.44 | -0.38% | 3.53 | -0.51% | -0.25% | |
| 2019-08-09 | 3.47 | 3.49 | 3.37 | 3.37 | -2.88% | -1.32% | -4.88% | 19,772,200 | 67,529,000 | 80% | 3.42 | -1.16% | 3.43 | -0.03% | 3.45 | -1.09% | 3.54 | -0.65% | -0.15% | |
| 2019-08-08 | 3.43 | 3.48 | 3.41 | 3.47 | 0.87% | 0.43% | -2.69% | 13,505,600 | 46,658,000 | 54% | 3.46 | 0.67% | 3.43 | -0.61% | 3.49 | -0.63% | 3.57 | -0.67% | -0.03% | |
| 2019-08-07 | 3.42 | 3.48 | 3.36 | 3.44 | 0.29% | 0.23% | -4.18% | 19,192,300 | 65,872,000 | 65% | 3.43 | 0.29% | 3.45 | -1.37% | 3.51 | -0.85% | 3.59 | -0.86% | 0.13% | |
| 2019-08-06 | 3.35 | 3.49 | 3.32 | 3.43 | 0.29% | 0.23% | -5.27% | 26,350,800 | 90,174,000 | 82% | 3.42 | -1.78% | 3.50 | -1.38% | 3.54 | -1.39% | 3.62 | -1.01% | 0.30% | |
| 2019-08-05 | 3.61 | 3.61 | 3.40 | 3.42 | -6.30% | -1.84% | -6.51% | 42,317,200 | 147,423,000 | 121% | 3.48 | -3.46% | 3.55 | -1.77% | 3.59 | -1.51% | 3.66 | -0.68% | 0.52% | |
| 2019-08-02 | 3.55 | 3.69 | 3.52 | 3.65 | 1.11% | 1.14% | -0.90% | 26,805,600 | 96,731,000 | 76% | 3.61 | -0.19% | 3.62 | -0.88% | 3.64 | -0.36% | 3.68 | -0.05% | 0.70% | |
| 2019-08-01 | 3.61 | 3.66 | 3.58 | 3.61 | 0.00% | -0.17% | -2.04% | 19,506,100 | 70,538,000 | 49% | 3.62 | -0.11% | 3.65 | -0.46% | 3.66 | -0.25% | 3.69 | 0.52% | 0.86% | |
| 2019-07-31 | 3.66 | 3.69 | 3.56 | 3.61 | -2.17% | -0.28% | -1.53% | 23,939,300 | 86,671,000 | 54% | 3.62 | -2.16% | 3.66 | -0.44% | 3.67 | -0.73% | 3.67 | 0.58% | 0.95% | |
| 2019-07-30 | 3.66 | 3.75 | 3.64 | 3.69 | 0.54% | -0.27% | 1.23% | 22,784,600 | 84,305,000 | 50% | 3.70 | 0.74% | 3.68 | 0.33% | 3.69 | -0.38% | 3.65 | 0.83% | 0.98% | |
| 2019-07-29 | 3.71 | 3.73 | 3.64 | 3.67 | -0.81% | -0.08% | 1.52% | 21,657,400 | 79,550,000 | 45% | 3.67 | 0.14% | 3.67 | -0.70% | 3.71 | 0.05% | 3.62 | 0.50% | 0.97% | |
| 2019-07-26 | 3.69 | 3.72 | 3.61 | 3.70 | 0.82% | 0.87% | 2.86% | 23,948,100 | 87,850,000 | 48% | 3.67 | 0.08% | 3.69 | -0.62% | 3.70 | 0.19% | 3.60 | 0.56% | 1.04% | |
| 2019-07-25 | 3.74 | 3.78 | 3.60 | 3.67 | -1.87% | 0.14% | 2.60% | 52,184,700 | 191,253,000 | 100% | 3.67 | -2.19% | 3.72 | -0.16% | 3.70 | 0.82% | 3.58 | 0.93% | 1.11% | |
| 2019-07-24 | 3.79 | 3.80 | 3.70 | 3.74 | -1.58% | -0.19% | 5.53% | 40,642,200 | 152,278,000 | 82% | 3.75 | 0.11% | 3.72 | 0.73% | 3.67 | 1.30% | 3.54 | 0.80% | 1.11% | |
| 2019-07-23 | 3.68 | 3.80 | 3.66 | 3.80 | 4.40% | 1.52% | 8.08% | 57,704,800 | 216,017,000 | 123% | 3.74 | 1.71% | 3.70 | 1.90% | 3.62 | 1.89% | 3.52 | 1.21% | 1.06% | |
| 2019-07-22 | 3.68 | 3.75 | 3.57 | 3.64 | -1.09% | -1.09% | 4.78% | 52,147,300 | 191,925,000 | 120% | 3.68 | 0.36% | 3.63 | 1.77% | 3.55 | 1.20% | 3.47 | 1.17% | 0.97% | |
| 2019-07-19 | 3.56 | 3.71 | 3.56 | 3.68 | 3.37% | 0.35% | 7.16% | 70,148,600 | 257,261,000 | 174% | 3.67 | 3.38% | 3.56 | 2.89% | 3.51 | 1.80% | 3.43 | 1.51% | 0.90% | |
| 2019-07-18 | 3.46 | 3.64 | 3.39 | 3.56 | 3.79% | 0.37% | 5.23% | 69,182,200 | 245,394,000 | 191% | 3.55 | 3.26% | 3.46 | 1.47% | 3.45 | 1.74% | 3.38 | 1.44% | 0.83% | |
| 2019-07-17 | 3.34 | 3.50 | 3.32 | 3.43 | 3.31% | -0.15% | 2.85% | 46,547,900 | 159,879,000 | 138% | 3.44 | 1.69% | 3.41 | 0.26% | 3.39 | 0.80% | 3.34 | 0.82% | 0.86% | |
| 2019-07-16 | 3.50 | 3.53 | 3.30 | 3.32 | -3.77% | -1.72% | 0.36% | 50,221,500 | 169,650,000 | 158% | 3.38 | -1.66% | 3.41 | 0.77% | 3.36 | 0.72% | 3.31 | 0.73% | 0.87% | |
| 2019-07-15 | 3.45 | 3.52 | 3.36 | 3.45 | -0.86% | 0.44% | 5.05% | 42,178,600 | 144,875,000 | 146% | 3.44 | 0.82% | 3.38 | 1.53% | 3.34 | 1.40% | 3.28 | 1.23% | 0.94% | |
| 2019-07-12 | 3.33 | 3.48 | 3.28 | 3.48 | 5.14% | 2.14% | 7.27% | 49,414,600 | 168,346,000 | 181% | 3.41 | 3.53% | 3.33 | 2.59% | 3.29 | 1.54% | 3.24 | 1.31% | 0.93% | |
| 2019-07-11 | 3.20 | 3.33 | 3.20 | 3.31 | 2.80% | 0.58% | 3.37% | 42,192,900 | 138,843,000 | 177% | 3.29 | 2.91% | 3.24 | 1.34% | 3.24 | 0.50% | 3.20 | 0.91% | 0.78% | |
| 2019-07-10 | 3.22 | 3.22 | 3.18 | 3.22 | 0.00% | 0.69% | 1.48% | 17,715,400 | 56,646,000 | 82% | 3.20 | 0.57% | 3.20 | -0.71% | 3.23 | 0.28% | 3.17 | 0.28% | 0.67% | | |
|
