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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 10.20 | 10.90 | 9.90 | 10.10 | -2.88% | -2.66% | 2.94% | 14,970,900 | 155,336,000 | 166% | 10.38 | -3.22% | 10.50 | 1.43% | 10.24 | 1.72% | 9.81 | 2.13% | 1.51% |  |
| 2019-04-22 | 11.06 | 11.06 | 10.10 | 10.40 | 3.48% | -2.99% | 8.25% | 25,401,100 | 272,336,000 | 307% | 10.72 | 8.46% | 10.36 | 9.65% | 10.07 | 8.61% | 9.61 | 5.25% | 1.38% | |
| 2019-04-19 | 9.03 | 10.05 | 9.01 | 10.05 | 9.96% | 1.67% | 10.10% | 5,937,000 | 58,690,000 | 87% | 9.89 | 6.45% | 9.44 | 3.66% | 9.27 | 2.35% | 9.13 | 1.12% | 0.88% | |
| 2019-04-18 | 9.28 | 9.54 | 9.11 | 9.14 | -1.51% | -1.57% | 1.25% | 6,093,800 | 56,586,000 | 87% | 9.29 | 1.40% | 9.11 | 1.03% | 9.06 | 0.86% | 9.03 | 0.73% | 0.81% | |
| 2019-04-17 | 8.97 | 9.28 | 8.95 | 9.28 | 3.46% | 1.33% | 3.55% | 5,791,600 | 53,037,000 | 82% | 9.16 | 4.03% | 9.02 | 1.08% | 8.98 | -1.73% | 8.96 | 0.56% | 0.79% | |
| 2019-04-16 | 8.77 | 8.97 | 8.56 | 8.97 | 1.47% | 1.90% | 0.65% | 4,331,900 | 38,134,000 | 60% | 8.80 | -2.65% | 8.92 | -0.49% | 9.14 | 0.24% | 8.91 | 0.38% | 0.77% | |
| 2019-04-15 | 9.04 | 9.28 | 8.81 | 8.84 | -2.10% | -2.24% | -0.43% | 4,767,600 | 43,113,000 | 68% | 9.04 | 1.48% | 8.97 | -2.62% | 9.12 | 0.79% | 8.88 | 0.84% | 0.78% | |
| 2019-04-12 | 8.76 | 9.11 | 8.71 | 9.03 | 2.73% | 1.34% | 2.57% | 5,604,500 | 49,942,000 | 80% | 8.91 | -0.54% | 9.21 | 0.51% | 9.05 | 0.39% | 8.80 | 0.53% | 0.70% | |
| 2019-04-11 | 9.25 | 9.28 | 8.70 | 8.79 | -5.28% | -1.89% | 0.37% | 8,466,600 | 75,855,000 | 126% | 8.96 | -5.48% | 9.16 | 0.76% | 9.01 | 0.68% | 8.76 | 0.78% | 0.69% | |
| 2019-04-10 | 9.07 | 9.78 | 8.89 | 9.28 | 1.20% | -2.09% | 6.79% | 13,843,600 | 131,203,000 | 235% | 9.48 | 6.07% | 9.09 | 3.95% | 8.95 | 3.33% | 8.69 | 2.82% | 0.63% | |
| 2019-04-09 | 8.67 | 9.30 | 8.40 | 9.17 | 5.89% | 2.62% | 8.50% | 12,014,800 | 107,366,000 | 221% | 8.94 | 4.56% | 8.75 | 2.67% | 8.66 | 2.23% | 8.45 | 0.75% | 0.38% | |
| 2019-04-08 | 8.54 | 8.71 | 8.23 | 8.66 | 2.36% | 1.33% | 3.23% | 6,415,100 | 54,826,000 | 117% | 8.55 | 0.28% | 8.52 | 0.37% | 8.47 | 1.52% | 8.39 | 0.29% | 0.50% | |
| 2019-04-04 | 8.63 | 8.69 | 8.41 | 8.46 | -1.74% | -0.73% | 1.14% | 4,458,300 | 37,993,000 | 79% | 8.52 | 0.44% | 8.49 | 0.72% | 8.35 | 0.94% | 8.37 | 0.46% | 0.58% | |
| 2019-04-03 | 8.40 | 8.62 | 8.27 | 8.61 | 2.50% | 1.47% | 3.40% | 5,761,600 | 48,887,000 | 100% | 8.49 | 0.28% | 8.43 | 2.37% | 8.27 | 1.05% | 8.33 | 0.47% | 0.54% | |
| 2019-04-02 | 8.50 | 8.61 | 8.30 | 8.40 | -0.36% | -0.72% | 1.35% | 4,730,100 | 40,020,000 | 86% | 8.46 | 1.62% | 8.23 | 1.67% | 8.18 | 0.27% | 8.29 | 0.42% | 0.53% | |
| 2019-04-01 | 8.08 | 8.45 | 8.07 | 8.43 | 4.59% | 1.25% | 2.14% | 4,869,600 | 40,543,000 | 90% | 8.33 | 5.57% | 8.10 | 1.05% | 8.16 | -1.88% | 8.25 | 0.45% | 0.53% | |
| 2019-03-29 | 7.88 | 8.07 | 7.69 | 8.06 | 2.15% | 2.19% | -1.90% | 4,480,900 | 35,342,000 | 79% | 7.89 | -1.98% | 8.01 | -2.14% | 8.32 | -0.79% | 8.22 | 0.04% | 0.54% | |
| 2019-03-28 | 8.18 | 8.18 | 7.88 | 7.89 | -3.66% | -1.94% | -3.93% | 3,372,600 | 27,135,000 | 62% | 8.05 | -0.92% | 8.19 | -3.04% | 8.38 | 0.19% | 8.21 | 0.39% | 0.56% | |
| 2019-03-27 | 8.15 | 8.22 | 7.98 | 8.19 | 1.74% | 0.85% | 0.11% | 4,173,400 | 33,891,000 | 77% | 8.12 | -2.11% | 8.45 | -0.27% | 8.37 | 0.12% | 8.18 | 0.21% | 0.52% | |
| 2019-03-26 | 8.55 | 8.61 | 8.00 | 8.05 | -6.18% | -2.97% | -1.40% | 6,990,600 | 57,995,000 | 129% | 8.30 | -4.36% | 8.47 | 0.49% | 8.36 | 0.35% | 8.16 | 0.37% | 0.56% | |
| 2019-03-25 | 8.34 | 8.96 | 8.26 | 8.58 | 0.82% | -1.08% | 5.48% | 10,506,700 | 91,133,000 | 203% | 8.67 | 3.93% | 8.43 | 3.03% | 8.33 | 2.84% | 8.13 | 1.94% | 0.60% | |
| 2019-03-22 | 8.15 | 8.51 | 8.05 | 8.51 | 4.80% | 1.97% | 6.65% | 7,969,000 | 66,509,000 | 167% | 8.35 | 3.11% | 8.18 | 2.12% | 8.10 | 2.04% | 7.98 | 1.04% | 0.47% | |
| 2019-03-21 | 7.91 | 8.18 | 7.91 | 8.12 | 2.53% | 0.32% | 2.82% | 5,805,000 | 46,983,000 | 121% | 8.09 | 2.51% | 8.01 | 1.28% | 7.93 | 1.51% | 7.90 | 0.10% | 0.41% | |
| 2019-03-20 | 8.02 | 8.03 | 7.76 | 7.92 | -1.25% | 0.30% | 0.39% | 2,924,900 | 23,095,000 | 55% | 7.90 | -0.79% | 7.91 | 0.61% | 7.82 | -0.41% | 7.89 | 0.29% | 0.51% | |
| 2019-03-19 | 8.01 | 8.06 | 7.91 | 8.02 | 0.12% | 0.77% | 1.96% | 3,251,900 | 25,882,000 | 57% | 7.96 | 1.03% | 7.86 | 1.33% | 7.85 | -0.61% | 7.87 | 0.47% | 0.54% | |
| 2019-03-18 | 7.80 | 8.03 | 7.65 | 8.01 | 3.22% | 1.68% | 2.31% | 4,368,000 | 34,410,000 | 73% | 7.88 | 1.74% | 7.76 | -0.69% | 7.90 | 0.34% | 7.83 | 0.51% | 0.54% | |
| 2019-03-15 | 7.67 | 7.85 | 7.66 | 7.76 | 1.44% | 0.22% | -0.37% | 3,441,200 | 26,646,000 | 53% | 7.74 | 1.39% | 7.81 | -1.53% | 7.87 | -0.04% | 7.79 | 0.23% | 0.56% | |
| 2019-03-14 | 7.75 | 7.90 | 7.50 | 7.65 | -2.67% | 0.17% | -1.56% | 3,967,900 | 30,301,000 | 60% | 7.64 | -4.21% | 7.93 | -0.14% | 7.87 | -0.68% | 7.77 | 0.06% | 0.59% | |
| 2019-03-13 | 8.06 | 8.14 | 7.79 | 7.86 | -2.12% | -1.42% | 1.21% | 5,713,400 | 45,552,000 | 89% | 7.97 | -1.14% | 7.94 | 0.67% | 7.93 | 0.64% | 7.77 | 0.57% | 0.74% | |
| 2019-03-12 | 7.99 | 8.24 | 7.89 | 8.03 | 0.00% | -0.43% | 3.99% | 7,086,400 | 57,152,000 | 109% | 8.07 | 4.05% | 7.89 | 0.27% | 7.88 | 1.21% | 7.72 | 0.76% | 0.84% | | |
|
