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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 6.92 | 6.96 | 6.80 | 6.83 | -1.44% | -0.52% | 0.56% | 1,185,400 | 8,139,000 | 75% | 6.87 | -0.65% | 6.88 | -0.28% | 6.87 | 0.66% | 6.79 | -0.37% | -1.13% |  |
| 2021-01-21 | 6.89 | 6.95 | 6.86 | 6.93 | 0.58% | 0.27% | 1.66% | 1,137,000 | 7,858,000 | 70% | 6.91 | 0.66% | 6.90 | 0.64% | 6.82 | 1.34% | 6.82 | -1.59% | -1.18% | |
| 2021-01-20 | 6.94 | 6.94 | 6.80 | 6.89 | -0.58% | 0.35% | -0.53% | 992,800 | 6,817,000 | 47% | 6.87 | -0.68% | 6.86 | 0.94% | 6.73 | 0.24% | 6.93 | -0.85% | -1.23% | |
| 2021-01-19 | 6.77 | 7.09 | 6.71 | 6.93 | 2.21% | 0.25% | -0.80% | 1,727,400 | 11,942,000 | 78% | 6.91 | 1.96% | 6.79 | 2.12% | 6.72 | 0.18% | 6.99 | -0.99% | -1.26% | |
| 2021-01-18 | 6.69 | 6.86 | 6.65 | 6.78 | 0.89% | 0.00% | -3.91% | 1,365,200 | 9,256,000 | 58% | 6.78 | 1.57% | 6.65 | 0.09% | 6.71 | -0.50% | 7.06 | -1.40% | -1.37% |  |
| 2021-01-15 | 6.60 | 6.76 | 6.55 | 6.72 | 1.20% | 0.67% | -6.09% | 1,596,700 | 10,658,000 | 62% | 6.68 | 1.68% | 6.65 | -0.75% | 6.74 | -1.07% | 7.16 | -1.27% | -1.30% | |
| 2021-01-14 | 6.62 | 6.67 | 6.50 | 6.64 | -0.30% | 1.14% | -8.39% | 2,431,000 | 15,960,000 | 90% | 6.57 | -2.44% | 6.70 | -2.09% | 6.81 | -3.35% | 7.25 | -1.50% | -1.17% | |
| 2021-01-13 | 6.92 | 6.92 | 6.65 | 6.66 | -3.76% | -1.03% | -9.49% | 1,804,000 | 12,139,000 | 69% | 6.73 | -2.91% | 6.84 | -1.65% | 7.05 | -1.70% | 7.36 | -1.47% | -1.01% | |
| 2021-01-12 | 6.85 | 7.03 | 6.85 | 6.92 | 0.87% | -0.16% | -7.34% | 1,108,200 | 7,681,000 | 41% | 6.93 | 0.76% | 6.95 | -2.33% | 7.17 | -1.28% | 7.47 | -0.73% | -0.88% | |
| 2021-01-11 | 7.06 | 7.06 | 6.80 | 6.86 | -3.11% | -0.28% | -8.81% | 2,454,700 | 16,886,000 | 82% | 6.88 | -2.70% | 7.12 | -2.14% | 7.26 | -2.18% | 7.52 | -1.18% | -0.82% | |
| 2021-01-08 | 7.18 | 7.21 | 6.96 | 7.08 | -1.39% | 0.14% | -7.00% | 1,798,000 | 12,711,000 | 59% | 7.07 | -2.36% | 7.28 | -1.65% | 7.43 | -1.36% | 7.61 | -0.87% | -0.70% | |
| 2021-01-07 | 7.48 | 7.52 | 7.07 | 7.18 | -4.90% | -0.84% | -6.51% | 5,649,000 | 40,902,000 | 175% | 7.24 | -4.45% | 7.40 | -3.52% | 7.53 | -2.50% | 7.68 | -2.04% | -0.63% | |
| 2021-01-06 | 7.61 | 7.68 | 7.53 | 7.55 | -1.44% | -0.37% | -3.70% | 1,899,600 | 14,396,000 | 58% | 7.58 | -0.97% | 7.67 | -0.89% | 7.72 | -0.80% | 7.84 | -1.19% | -0.43% | |
| 2021-01-05 | 7.71 | 7.76 | 7.60 | 7.66 | -0.65% | 0.10% | -3.45% | 2,136,500 | 16,349,000 | 58% | 7.65 | -1.10% | 7.74 | -0.57% | 7.78 | -0.15% | 7.93 | -2.03% | -0.25% | |
| 2021-01-04 | 7.80 | 7.84 | 7.67 | 7.71 | -1.66% | -0.35% | -4.79% | 2,953,300 | 22,850,000 | 64% | 7.74 | -1.02% | 7.78 | -0.79% | 7.80 | -0.21% | 8.10 | -0.74% | 0.21% | |
| 2020-12-31 | 7.76 | 7.93 | 7.73 | 7.84 | 0.13% | 0.29% | -3.90% | 2,231,200 | 17,441,000 | 44% | 7.82 | 0.08% | 7.84 | 0.42% | 7.81 | -0.19% | 8.16 | 0.04% | 0.50% | |
| 2020-12-30 | 7.85 | 7.91 | 7.72 | 7.83 | -1.14% | 0.24% | -3.99% | 1,717,200 | 13,413,000 | 34% | 7.81 | -0.86% | 7.81 | 0.00% | 7.83 | -0.99% | 8.16 | 0.09% | 0.46% | |
| 2020-12-29 | 7.85 | 8.05 | 7.72 | 7.92 | 0.89% | 0.52% | -2.80% | 3,096,700 | 24,398,000 | 63% | 7.88 | 1.76% | 7.81 | -0.04% | 7.90 | -1.36% | 8.15 | -0.11% | 0.41% | |
| 2020-12-28 | 7.71 | 7.88 | 7.60 | 7.85 | 2.08% | 1.38% | -3.76% | 3,258,500 | 25,232,000 | 67% | 7.74 | -0.86% | 7.81 | -1.67% | 8.01 | -2.63% | 8.16 | -0.20% | 0.39% | |
| 2020-12-25 | 7.78 | 7.94 | 7.69 | 7.69 | -1.41% | -1.54% | -5.91% | 3,279,500 | 25,613,000 | 70% | 7.81 | -0.78% | 7.95 | -1.97% | 8.23 | -0.78% | 8.17 | 0.00% | 0.36% | |
| 2020-12-24 | 8.00 | 8.11 | 7.71 | 7.80 | -3.47% | -0.90% | -4.56% | 4,085,700 | 32,159,000 | 88% | 7.87 | -2.33% | 8.11 | -2.93% | 8.29 | -0.25% | 8.17 | -0.12% | 0.31% | |
| 2020-12-23 | 8.21 | 8.22 | 7.96 | 8.08 | -2.42% | 0.26% | -1.26% | 6,656,600 | 53,648,000 | 155% | 8.06 | -3.23% | 8.35 | -0.96% | 8.32 | -0.20% | 8.18 | -0.02% | 0.23% | |
| 2020-12-22 | 8.42 | 8.49 | 8.22 | 8.28 | -3.61% | -0.58% | 1.16% | 5,764,000 | 48,001,000 | 157% | 8.33 | -2.51% | 8.43 | 0.39% | 8.33 | 0.34% | 8.19 | 0.59% | 0.18% | |
| 2020-12-21 | 8.22 | 8.93 | 8.05 | 8.59 | 2.87% | 0.56% | 5.57% | 10,898,300 | 93,093,000 | 345% | 8.54 | 2.31% | 8.40 | 3.53% | 8.30 | 3.23% | 8.14 | 2.58% | 0.08% | |
| 2020-12-18 | 8.35 | 8.35 | 8.24 | 8.35 | 10.01% | 0.01% | 5.27% | 7,125,100 | 59,484,000 | 318% | 8.35 | 11.04% | 8.11 | 5.98% | 8.04 | 3.74% | 7.93 | 2.18% | -0.20% | |
| 2020-12-17 | 7.55 | 7.59 | 7.45 | 7.59 | -0.26% | 0.94% | -2.23% | 1,352,700 | 10,171,000 | 73% | 7.52 | -1.62% | 7.66 | -1.26% | 7.75 | -0.23% | 7.76 | -0.36% | -0.44% | |
| 2020-12-16 | 7.78 | 7.79 | 7.58 | 7.61 | -2.44% | -0.43% | -2.32% | 1,867,300 | 14,272,000 | 98% | 7.64 | -2.26% | 7.75 | -1.01% | 7.77 | -0.24% | 7.79 | -0.45% | -0.43% | |
| 2020-12-15 | 7.80 | 7.89 | 7.78 | 7.80 | -0.64% | -0.26% | -0.33% | 1,256,400 | 9,825,000 | 64% | 7.82 | 0.05% | 7.83 | 0.45% | 7.79 | 0.12% | 7.83 | -0.33% | -0.42% | |
| 2020-12-14 | 7.96 | 7.96 | 7.75 | 7.85 | -1.01% | 0.44% | -0.03% | 1,902,900 | 14,873,000 | 92% | 7.82 | -0.36% | 7.80 | 0.22% | 7.78 | 0.01% | 7.85 | -0.47% | -0.40% | |
| 2020-12-11 | 7.65 | 7.97 | 7.65 | 7.93 | 0.00% | 1.10% | 0.52% | 3,631,600 | 28,487,000 | 173% | 7.84 | 2.32% | 7.78 | 0.71% | 7.78 | 0.10% | 7.89 | -0.48% | -0.37% | | |
|
