怡球资源( 601388.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 3.20 | 3.29 | 3.15 | 3.19 | -5.34% | -0.90% | -3.30% | 105,245,100 | 338,770,000 | 75% | 3.22 | -5.38% | 3.32 | -2.78% | 3.42 | -0.41% | 3.30 | 0.43% | 1.16% |  |
| 2021-02-25 | 3.44 | 3.51 | 3.31 | 3.37 | 2.74% | -0.94% | 2.59% | 127,409,600 | 433,414,000 | 99% | 3.40 | 2.07% | 3.42 | -1.50% | 3.44 | 0.97% | 3.29 | 1.05% | 1.14% | |
| 2021-02-24 | 3.42 | 3.48 | 3.23 | 3.28 | -4.65% | -1.59% | 0.89% | 136,369,200 | 454,564,000 | 111% | 3.33 | -4.93% | 3.47 | -0.03% | 3.40 | 0.98% | 3.25 | 1.03% | 1.03% | |
| 2021-02-23 | 3.40 | 3.60 | 3.38 | 3.44 | 0.29% | -1.88% | 6.90% | 159,512,000 | 559,320,000 | 146% | 3.51 | -0.82% | 3.47 | 2.45% | 3.37 | 2.43% | 3.22 | 1.87% | 0.94% | |
| 2021-02-22 | 3.42 | 3.70 | 3.40 | 3.43 | 1.18% | -2.97% | 8.58% | 200,532,100 | 708,956,000 | 208% | 3.54 | 5.43% | 3.39 | 4.89% | 3.29 | 4.18% | 3.16 | 3.17% | 0.77% | |
| 2021-02-19 | 3.19 | 3.51 | 3.18 | 3.39 | 5.61% | 1.10% | 10.71% | 154,666,200 | 518,605,000 | 180% | 3.35 | 4.29% | 3.23 | 3.49% | 3.16 | 2.77% | 3.06 | 2.10% | 0.48% | |
| 2021-02-18 | 3.25 | 3.34 | 3.12 | 3.21 | 3.55% | -0.16% | 7.04% | 136,538,200 | 438,961,000 | 166% | 3.22 | 4.76% | 3.12 | 2.43% | 3.07 | 2.60% | 3.00 | 1.04% | 0.33% |  |
| 2021-02-10 | 3.08 | 3.16 | 2.98 | 3.10 | 1.31% | 1.01% | 4.45% | 104,075,600 | 319,449,000 | 123% | 3.07 | 0.36% | 3.05 | 1.23% | 3.00 | 1.42% | 2.97 | -0.40% | 0.39% | |
| 2021-02-09 | 2.99 | 3.14 | 2.98 | 3.06 | 1.32% | 0.07% | 2.68% | 110,644,100 | 338,348,000 | 119% | 3.06 | 1.19% | 3.01 | 2.52% | 2.95 | 1.51% | 2.98 | 0.57% | 0.86% | |
| 2021-02-08 | 3.08 | 3.10 | 2.92 | 3.02 | 1.34% | -0.07% | 1.92% | 132,312,700 | 399,888,000 | 147% | 3.02 | 3.60% | 2.94 | 3.31% | 2.91 | 1.82% | 2.96 | 0.75% | 0.92% | |
| 2021-02-05 | 2.74 | 2.98 | 2.73 | 2.98 | 9.96% | 2.16% | 1.33% | 69,769,000 | 203,510,000 | 84% | 2.92 | 6.11% | 2.84 | 0.96% | 2.86 | -0.63% | 2.94 | 0.27% | 0.83% | |
| 2021-02-04 | 2.80 | 2.82 | 2.70 | 2.71 | -5.24% | -1.42% | -7.60% | 53,041,000 | 145,812,000 | 62% | 2.75 | -3.24% | 2.82 | -1.75% | 2.88 | -2.11% | 2.93 | -0.07% | 0.70% | |
| 2021-02-03 | 2.83 | 2.93 | 2.73 | 2.86 | 0.35% | 0.67% | -2.56% | 67,656,400 | 192,182,000 | 81% | 2.84 | -0.53% | 2.87 | -1.78% | 2.94 | -2.23% | 2.94 | 0.10% | 0.57% | |
| 2021-02-02 | 2.90 | 2.92 | 2.83 | 2.85 | -2.73% | -0.21% | -2.80% | 47,600,700 | 135,951,000 | 59% | 2.86 | -1.59% | 2.92 | -1.85% | 3.00 | 0.10% | 2.93 | 0.14% | 0.42% | |
| 2021-02-01 | 2.90 | 2.96 | 2.84 | 2.93 | -1.01% | 0.96% | 0.07% | 59,986,300 | 174,082,000 | 77% | 2.90 | -1.86% | 2.97 | -2.08% | 3.00 | 0.40% | 2.93 | 0.31% | 0.27% | |
| 2021-01-29 | 3.06 | 3.07 | 2.85 | 2.96 | -3.90% | 0.10% | 1.40% | 100,024,500 | 295,741,000 | 137% | 2.96 | -2.05% | 3.04 | 0.30% | 2.99 | 0.50% | 2.92 | 0.62% | 0.06% | |
| 2021-01-28 | 2.93 | 3.16 | 2.90 | 3.08 | 1.65% | 2.02% | 6.17% | 129,037,300 | 389,543,000 | 200% | 3.02 | -2.36% | 3.03 | 1.31% | 2.97 | 1.40% | 2.90 | 1.65% | -0.08% | |
| 2021-01-27 | 2.98 | 3.24 | 2.97 | 3.03 | 2.02% | -2.01% | 6.17% | 179,680,400 | 555,513,000 | 335% | 3.09 | 7.06% | 2.99 | 6.56% | 2.93 | 5.01% | 2.85 | 4.28% | -0.37% | |
| 2021-01-26 | 2.84 | 2.97 | 2.78 | 2.97 | 10.00% | 2.84% | 8.51% | 74,815,700 | 216,075,000 | 174% | 2.89 | 6.37% | 2.80 | 1.63% | 2.79 | 1.64% | 2.74 | 1.15% | -0.90% | |
| 2021-01-25 | 2.74 | 2.77 | 2.68 | 2.70 | -1.46% | -0.55% | -0.22% | 41,382,900 | 112,372,000 | 99% | 2.72 | -0.91% | 2.76 | -0.29% | 2.75 | 0.04% | 2.71 | -0.18% | -1.17% | |
| 2021-01-22 | 2.78 | 2.80 | 2.71 | 2.74 | -2.49% | 0.00% | 1.07% | 42,164,300 | 115,549,000 | 91% | 2.74 | -2.14% | 2.77 | 0.25% | 2.75 | 0.48% | 2.71 | -0.99% | -1.30% | |
| 2021-01-21 | 2.71 | 2.86 | 2.71 | 2.81 | 2.55% | 0.36% | 2.63% | 61,417,800 | 171,968,000 | 125% | 2.80 | 1.93% | 2.76 | 1.51% | 2.73 | 2.05% | 2.74 | -1.37% | -1.22% | |
| 2021-01-20 | 2.73 | 2.82 | 2.68 | 2.74 | 2.24% | -0.25% | -1.30% | 46,068,200 | 126,545,000 | 88% | 2.75 | 1.93% | 2.72 | 1.27% | 2.68 | 0.79% | 2.78 | -1.35% | -1.05% | |
| 2021-01-19 | 2.73 | 2.73 | 2.68 | 2.68 | -1.83% | -0.56% | -4.76% | 29,259,500 | 78,856,000 | 51% | 2.70 | -0.30% | 2.69 | 1.51% | 2.66 | -0.04% | 2.81 | -1.44% | -0.88% | |
| 2021-01-18 | 2.65 | 2.74 | 2.63 | 2.73 | 3.02% | 1.00% | -4.38% | 34,277,000 | 92,639,000 | 55% | 2.70 | 1.77% | 2.65 | 0.34% | 2.66 | -0.86% | 2.86 | -1.72% | -0.72% | |
| 2021-01-15 | 2.62 | 2.69 | 2.61 | 2.65 | 0.76% | -0.23% | -8.78% | 31,627,300 | 84,017,000 | 44% | 2.66 | 2.75% | 2.64 | -0.42% | 2.68 | -2.19% | 2.91 | -0.85% | -0.51% | |
| 2021-01-14 | 2.60 | 2.63 | 2.53 | 2.63 | 0.00% | 1.74% | -10.24% | 39,339,900 | 101,685,000 | 49% | 2.59 | -2.97% | 2.65 | -2.22% | 2.74 | -3.04% | 2.93 | -1.18% | -0.39% | |
| 2021-01-13 | 2.70 | 2.74 | 2.60 | 2.63 | -3.31% | -1.28% | -11.30% | 51,226,400 | 136,455,000 | 63% | 2.66 | -0.86% | 2.71 | -3.01% | 2.83 | -2.31% | 2.97 | -1.04% | -0.23% | |
| 2021-01-12 | 2.63 | 2.73 | 2.63 | 2.72 | 1.87% | 1.23% | -9.21% | 41,099,900 | 110,446,000 | 48% | 2.69 | -1.97% | 2.79 | -3.29% | 2.90 | -2.03% | 3.00 | -1.58% | -0.10% | |
| 2021-01-11 | 2.86 | 2.86 | 2.64 | 2.67 | 0.00% | -2.59% | -12.29% | 89,185,800 | 244,462,000 | 94% | 2.74 | -5.65% | 2.89 | -3.54% | 2.96 | -3.02% | 3.04 | -1.46% | 0.20% | | |
|
