莎普爱思( 603168.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 7.08 | 7.20 | 7.05 | 7.19 | 0.98% | 0.81% | 5.13% | 2,134,900 | 15,227,000 | 63% | 7.13 | -0.66% | 7.17 | -0.20% | 7.15 | 0.65% | 6.84 | 0.87% | 0.64% |  |
| 2019-02-21 | 7.17 | 7.38 | 7.07 | 7.12 | -1.39% | -0.82% | 5.01% | 3,056,700 | 21,945,000 | 92% | 7.18 | -0.13% | 7.18 | 0.53% | 7.10 | 2.01% | 6.78 | 2.26% | 0.44% | |
| 2019-02-20 | 7.23 | 7.24 | 7.13 | 7.22 | -0.14% | 0.45% | 8.90% | 2,060,900 | 14,814,000 | 60% | 7.19 | 0.08% | 7.14 | 1.03% | 6.96 | 1.41% | 6.63 | 0.59% | -0.16% | |
| 2019-02-19 | 7.22 | 7.36 | 7.08 | 7.23 | -0.69% | 0.67% | 9.70% | 3,724,500 | 26,748,000 | 113% | 7.18 | 1.18% | 7.07 | 2.76% | 6.87 | 1.84% | 6.59 | 1.18% | -0.29% | |
| 2019-02-18 | 6.84 | 7.39 | 6.84 | 7.28 | 6.12% | 2.56% | 11.76% | 4,973,200 | 35,302,000 | 158% | 7.10 | 2.66% | 6.88 | 2.76% | 6.74 | 2.48% | 6.51 | 1.32% | -0.52% | |
| 2019-02-15 | 6.89 | 7.01 | 6.83 | 6.86 | -2.14% | -0.78% | 6.70% | 3,523,200 | 24,361,000 | 121% | 6.91 | 3.09% | 6.70 | 2.06% | 6.58 | 1.83% | 6.43 | 0.55% | -0.71% | |
| 2019-02-14 | 6.48 | 7.01 | 6.44 | 7.01 | 8.35% | 4.52% | 9.63% | 6,840,900 | 45,880,000 | 242% | 6.71 | 4.29% | 6.56 | 3.39% | 6.46 | 4.43% | 6.39 | 1.00% | -0.81% | |
| 2019-02-13 | 6.41 | 6.54 | 6.34 | 6.47 | 0.94% | 0.61% | 2.20% | 3,188,000 | 20,502,000 | 133% | 6.43 | 0.96% | 6.35 | 1.49% | 6.19 | 0.82% | 6.33 | 0.00% | -0.92% | |
| 2019-02-12 | 6.28 | 6.50 | 6.25 | 6.41 | 2.23% | 0.63% | 1.25% | 3,023,400 | 19,260,000 | 140% | 6.37 | 2.53% | 6.25 | 3.34% | 6.14 | 0.21% | 6.33 | -0.43% | -0.93% | |
| 2019-02-11 | 6.25 | 6.31 | 6.13 | 6.27 | 1.13% | 0.92% | -1.38% | 2,564,000 | 15,930,000 | 127% | 6.21 | 1.37% | 6.05 | 0.40% | 6.13 | -1.00% | 6.36 | -1.00% | -0.89% | |
| 2019-02-01 | 6.05 | 6.20 | 6.03 | 6.20 | -0.80% | 1.16% | -3.46% | 2,002,600 | 12,273,000 | 103% | 6.13 | 3.16% | 6.03 | -1.15% | 6.19 | -1.70% | 6.42 | -1.08% | -0.77% | |
| 2019-01-31 | 6.09 | 6.28 | 5.76 | 6.25 | -1.11% | 5.20% | -3.73% | 5,174,900 | 30,745,000 | 264% | 5.94 | -5.89% | 6.10 | -5.88% | 6.29 | -4.77% | 6.49 | -3.74% | -0.64% | |
| 2019-01-30 | 6.33 | 6.35 | 6.25 | 6.32 | -0.47% | 0.11% | -6.29% | 839,100 | 5,297,000 | 54% | 6.31 | -1.14% | 6.48 | -1.82% | 6.61 | -0.74% | 6.74 | -0.74% | -0.24% | |
| 2019-01-29 | 6.65 | 6.65 | 6.26 | 6.35 | -4.65% | -0.56% | -6.54% | 2,159,100 | 13,789,000 | 134% | 6.39 | -4.23% | 6.60 | -2.22% | 6.66 | -1.83% | 6.79 | -1.14% | -0.14% | |
| 2019-01-28 | 6.76 | 6.77 | 6.60 | 6.66 | -1.33% | -0.12% | -3.08% | 1,764,900 | 11,768,000 | 115% | 6.67 | -1.38% | 6.75 | -0.75% | 6.78 | -0.99% | 6.87 | -0.51% | -0.06% | |
| 2019-01-25 | 6.85 | 6.85 | 6.68 | 6.75 | -1.46% | -0.16% | -2.27% | 2,033,300 | 13,747,000 | 131% | 6.76 | -1.00% | 6.80 | -0.88% | 6.85 | -0.61% | 6.91 | -0.48% | -0.13% | |
| 2019-01-24 | 6.82 | 6.87 | 6.79 | 6.85 | -0.29% | 0.31% | -1.30% | 1,430,200 | 9,767,000 | 91% | 6.83 | -0.44% | 6.86 | -0.85% | 6.89 | -0.46% | 6.94 | -0.14% | -0.42% | |
| 2019-01-23 | 6.85 | 6.88 | 6.82 | 6.87 | 0.00% | 0.16% | -1.15% | 589,000 | 4,040,000 | 35% | 6.86 | -0.55% | 6.92 | -0.04% | 6.92 | -0.32% | 6.95 | -0.09% | -0.48% | |
| 2019-01-22 | 6.98 | 6.98 | 6.82 | 6.87 | -1.58% | -0.39% | -1.24% | 1,155,400 | 7,969,000 | 58% | 6.90 | -0.93% | 6.92 | -0.27% | 6.95 | -0.09% | 6.96 | 0.04% | -0.48% | |
| 2019-01-21 | 6.94 | 6.99 | 6.92 | 6.98 | 0.43% | 0.26% | 0.39% | 1,342,800 | 9,348,000 | 66% | 6.96 | 0.88% | 6.94 | -0.19% | 6.95 | 0.03% | 6.95 | 0.14% | -0.50% | |
| 2019-01-18 | 6.90 | 6.98 | 6.84 | 6.95 | 0.72% | 0.71% | 0.10% | 1,407,600 | 9,714,000 | 63% | 6.90 | -0.81% | 6.95 | -0.14% | 6.95 | -0.29% | 6.94 | 0.27% | -0.53% | |
| 2019-01-17 | 6.97 | 7.02 | 6.89 | 6.90 | -1.00% | -0.82% | -0.35% | 1,641,300 | 11,418,000 | 70% | 6.96 | -0.54% | 6.96 | 0.03% | 6.97 | 0.07% | 6.92 | 0.28% | -0.60% | |
| 2019-01-16 | 6.96 | 7.05 | 6.94 | 6.97 | -0.29% | -0.36% | 0.94% | 1,603,300 | 11,215,000 | 66% | 7.00 | 0.76% | 6.96 | -0.09% | 6.97 | 0.03% | 6.91 | 0.19% | -0.66% | |
| 2019-01-15 | 6.89 | 7.00 | 6.85 | 6.99 | 0.87% | 0.69% | 1.42% | 1,871,400 | 12,991,000 | 73% | 6.94 | -0.14% | 6.97 | 0.03% | 6.96 | 0.13% | 6.89 | -0.26% | -0.71% | |
| 2019-01-14 | 7.03 | 7.04 | 6.92 | 6.93 | -1.42% | -0.32% | 0.29% | 2,108,300 | 14,656,000 | 73% | 6.95 | -0.73% | 6.97 | -0.07% | 6.95 | 0.22% | 6.91 | -1.24% | -0.74% | |
| 2019-01-11 | 7.07 | 7.08 | 6.93 | 7.03 | 0.00% | 0.39% | 0.47% | 2,182,600 | 15,284,000 | 63% | 7.00 | 0.84% | 6.97 | 0.42% | 6.94 | 0.67% | 7.00 | -3.44% | -0.63% | |
| 2019-01-10 | 6.90 | 7.05 | 6.88 | 7.03 | 1.88% | 1.22% | -2.98% | 2,705,900 | 18,792,000 | 57% | 6.95 | -0.34% | 6.94 | 0.29% | 6.89 | 0.50% | 7.25 | -0.67% | 0.18% | |
| 2019-01-09 | 6.89 | 7.03 | 6.87 | 6.90 | 0.00% | -0.99% | -5.41% | 3,410,500 | 23,769,000 | 69% | 6.97 | 1.16% | 6.92 | 1.16% | 6.86 | 0.48% | 7.30 | -0.10% | 0.48% | |
| 2019-01-08 | 6.94 | 6.94 | 6.84 | 6.90 | -0.58% | 0.16% | -5.51% | 2,068,100 | 14,247,000 | 42% | 6.89 | 0.03% | 6.84 | 0.50% | 6.83 | -0.73% | 7.30 | -0.12% | 0.43% | |
| 2019-01-07 | 6.88 | 6.94 | 6.82 | 6.94 | 0.00% | 0.77% | -5.07% | 3,004,600 | 20,692,000 | 63% | 6.89 | 1.91% | 6.81 | 0.30% | 6.88 | -2.26% | 7.31 | -0.18% | 0.35% | | |
|
