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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 8.30 | 8.31 | 8.14 | 8.16 | -1.92% | -0.62% | 3.02% | 8,193,100 | 67,276,000 | 146% | 8.21 | 1.61% | 8.08 | 1.44% | 8.01 | 1.10% | 7.92 | 0.16% | -0.15% |  |
| 2019-08-15 | 7.70 | 8.38 | 7.51 | 8.32 | 4.65% | 2.96% | 5.21% | 11,058,600 | 89,365,000 | 202% | 8.08 | 2.41% | 7.96 | 1.44% | 7.93 | 1.15% | 7.91 | 0.00% | -0.14% | |
| 2019-08-14 | 7.82 | 8.05 | 7.76 | 7.95 | 2.71% | 0.75% | 0.53% | 5,838,900 | 46,076,000 | 114% | 7.89 | 1.43% | 7.85 | 0.60% | 7.84 | 0.23% | 7.91 | -1.01% | -0.12% | |
| 2019-08-13 | 7.94 | 7.96 | 7.68 | 7.74 | -3.25% | -0.51% | -3.12% | 4,757,500 | 37,011,000 | 86% | 7.78 | -1.26% | 7.80 | -0.38% | 7.82 | 0.79% | 7.99 | -1.11% | 0.01% | |
| 2019-08-12 | 7.62 | 8.08 | 7.62 | 8.00 | 4.99% | 1.54% | -0.98% | 3,917,700 | 30,866,000 | 64% | 7.88 | 1.59% | 7.83 | 0.26% | 7.76 | -0.42% | 8.08 | -0.85% | 0.13% | |
| 2019-08-09 | 7.90 | 7.97 | 7.62 | 7.62 | -3.67% | -1.75% | -6.48% | 3,584,400 | 27,799,000 | 49% | 7.76 | -1.34% | 7.81 | 1.15% | 7.79 | -1.22% | 8.15 | 0.22% | 0.25% |  |
| 2019-08-08 | 7.79 | 7.94 | 7.68 | 7.91 | 1.93% | 0.62% | -2.71% | 3,792,900 | 29,816,000 | 48% | 7.86 | 0.49% | 7.73 | -0.75% | 7.89 | -0.93% | 8.13 | 0.16% | 0.02% | |
| 2019-08-07 | 7.84 | 7.90 | 7.76 | 7.76 | 1.04% | -0.81% | -4.40% | 3,918,700 | 30,655,000 | 51% | 7.82 | 3.21% | 7.78 | -1.56% | 7.96 | -1.60% | 8.12 | 0.22% | -0.23% | |
| 2019-08-06 | 7.62 | 7.80 | 7.26 | 7.68 | -2.54% | 1.32% | -5.17% | 6,243,500 | 47,328,000 | 78% | 7.58 | -4.68% | 7.91 | -2.59% | 8.09 | -2.07% | 8.10 | 0.07% | -0.41% | |
| 2019-08-05 | 8.14 | 8.15 | 7.84 | 7.88 | -3.90% | -0.91% | -2.63% | 6,515,400 | 51,811,000 | 87% | 7.95 | -2.92% | 8.12 | -2.08% | 8.26 | -0.94% | 8.09 | 0.63% | -0.54% | |
| 2019-08-02 | 8.04 | 8.34 | 8.00 | 8.20 | -0.36% | 0.11% | 1.96% | 6,060,500 | 49,641,000 | 84% | 8.19 | -0.32% | 8.29 | -0.84% | 8.34 | 0.92% | 8.04 | 0.29% | -0.61% | |
| 2019-08-01 | 8.28 | 8.33 | 8.13 | 8.23 | -2.72% | 0.16% | 2.63% | 6,163,300 | 50,643,000 | 87% | 8.22 | -2.28% | 8.36 | -0.38% | 8.26 | 0.55% | 8.02 | 0.21% | -0.62% | |
| 2019-07-31 | 8.33 | 8.55 | 8.15 | 8.46 | 1.44% | 0.61% | 5.72% | 8,474,500 | 71,261,000 | 122% | 8.41 | 0.12% | 8.39 | 1.88% | 8.22 | 1.39% | 8.00 | 0.23% | -0.64% | |
| 2019-07-30 | 8.41 | 8.61 | 8.29 | 8.34 | -3.25% | -0.70% | 4.46% | 10,540,500 | 88,532,000 | 155% | 8.40 | 0.33% | 8.24 | 1.89% | 8.11 | 2.40% | 7.98 | 0.10% | -0.62% | |
| 2019-07-29 | 8.14 | 8.85 | 8.01 | 8.62 | 5.64% | 2.97% | 8.07% | 13,586,500 | 113,737,000 | 203% | 8.37 | 6.47% | 8.08 | 4.88% | 7.92 | 4.53% | 7.98 | 0.40% | -0.61% | |
| 2019-07-26 | 7.49 | 8.16 | 7.40 | 8.16 | 9.97% | 3.79% | 2.72% | 9,621,000 | 75,639,000 | 143% | 7.86 | 5.36% | 7.71 | 3.33% | 7.57 | 0.61% | 7.94 | -2.10% | -0.64% | |
| 2019-07-25 | 7.48 | 7.55 | 7.39 | 7.42 | -0.80% | -0.56% | -8.55% | 2,912,600 | 21,733,000 | 38% | 7.46 | -0.80% | 7.46 | 0.57% | 7.53 | -1.63% | 8.11 | -2.31% | -0.35% | |
| 2019-07-24 | 7.48 | 7.65 | 7.42 | 7.48 | 0.27% | -0.56% | -9.94% | 4,270,500 | 32,123,000 | 46% | 7.52 | 1.58% | 7.42 | -1.63% | 7.65 | -2.16% | 8.31 | -1.67% | 0.07% | |
| 2019-07-23 | 7.21 | 7.58 | 7.15 | 7.46 | 4.04% | 0.74% | -11.68% | 5,288,200 | 39,161,000 | 47% | 7.41 | 0.74% | 7.54 | -2.75% | 7.82 | -2.74% | 8.45 | -1.14% | 0.55% | |
| 2019-07-22 | 7.83 | 7.85 | 7.10 | 7.17 | -7.84% | -2.46% | -16.08% | 6,202,600 | 45,595,000 | 47% | 7.35 | -6.80% | 7.75 | -4.21% | 8.04 | -2.20% | 8.54 | -0.13% | 1.22% | |
| 2019-07-19 | 7.96 | 8.03 | 7.73 | 7.78 | -1.39% | -1.36% | -9.06% | 5,362,700 | 42,297,000 | 43% | 7.89 | -1.65% | 8.09 | -2.07% | 8.22 | -2.40% | 8.56 | 0.25% | 1.34% | |
| 2019-07-18 | 8.18 | 8.20 | 7.85 | 7.89 | -4.94% | -1.61% | -7.55% | 6,633,800 | 53,196,000 | 53% | 8.02 | -3.75% | 8.26 | -0.91% | 8.42 | -2.48% | 8.53 | -0.01% | 1.43% | |
| 2019-07-17 | 8.34 | 8.48 | 8.25 | 8.30 | -2.12% | -0.37% | -2.75% | 6,692,300 | 55,754,000 | 57% | 8.33 | -0.70% | 8.34 | -2.17% | 8.64 | -1.08% | 8.54 | 0.42% | 1.47% | |
| 2019-07-16 | 8.38 | 8.60 | 8.18 | 8.48 | -0.59% | 1.07% | -0.22% | 9,367,400 | 78,589,000 | 82% | 8.39 | 1.08% | 8.53 | -2.56% | 8.73 | -0.39% | 8.50 | 0.15% | 1.51% | |
| 2019-07-15 | 8.36 | 8.68 | 8.01 | 8.53 | 0.12% | 2.77% | 0.52% | 10,103,000 | 83,855,000 | 93% | 8.30 | -5.66% | 8.75 | -1.61% | 8.77 | 0.49% | 8.49 | 0.09% | 1.55% | |
| 2019-07-12 | 8.88 | 9.20 | 8.38 | 8.52 | -6.78% | -3.16% | 0.50% | 12,921,600 | 113,685,000 | 137% | 8.80 | -2.20% | 8.89 | 0.55% | 8.72 | 1.35% | 8.48 | 0.85% | 1.57% | |
| 2019-07-11 | 8.77 | 9.26 | 8.50 | 9.14 | 4.22% | 1.60% | 8.72% | 15,789,600 | 142,051,000 | 194% | 9.00 | 1.46% | 8.84 | 2.69% | 8.61 | 1.98% | 8.41 | 1.93% | 1.50% | |
| 2019-07-10 | 8.70 | 9.48 | 8.50 | 8.77 | -3.09% | -1.09% | 6.33% | 18,382,200 | 163,003,000 | 270% | 8.87 | 1.85% | 8.61 | 3.64% | 8.44 | 3.38% | 8.25 | 3.05% | 1.34% | |
| 2019-07-09 | 8.13 | 9.05 | 7.93 | 9.05 | 9.96% | 3.95% | 13.07% | 20,769,700 | 180,813,000 | 392% | 8.71 | 11.36% | 8.31 | 7.10% | 8.16 | 6.08% | 8.00 | 5.57% | 1.06% | |
| 2019-07-08 | 7.81 | 8.50 | 7.50 | 8.23 | 0.00% | 5.27% | 8.55% | 8,440,600 | 65,985,000 | 223% | 7.82 | 0.35% | 7.76 | 1.21% | 7.70 | 1.05% | 7.58 | 1.08% | 0.52% | | |
|
