泰山石油( 000554.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 5.10 | 5.19 | 4.92 | 5.03 | -2.33% | -0.73% | -0.34% | 18,878,600 | 95,667,000 | 92% | 5.07 | -2.89% | 5.17 | 0.08% | 5.13 | 0.27% | 5.05 | 0.34% | 0.95% |  |
| 2021-09-16 | 5.28 | 5.34 | 5.13 | 5.15 | -1.72% | -1.30% | 2.39% | 25,304,500 | 132,051,000 | 134% | 5.22 | 0.48% | 5.17 | 1.02% | 5.12 | 0.93% | 5.03 | 0.84% | 1.00% |  |
| 2021-09-15 | 5.06 | 5.32 | 5.01 | 5.24 | 3.35% | 0.91% | 5.05% | 32,313,600 | 167,811,000 | 190% | 5.19 | 1.64% | 5.12 | 1.59% | 5.07 | 1.22% | 4.99 | 1.22% | 0.96% | |
| 2021-09-14 | 5.06 | 5.40 | 4.93 | 5.07 | 1.60% | -0.76% | 2.88% | 37,188,700 | 190,009,000 | 256% | 5.11 | 3.13% | 5.04 | 1.39% | 5.01 | 1.42% | 4.93 | 1.55% | 0.87% | |
| 2021-09-13 | 4.90 | 5.01 | 4.85 | 4.99 | 2.67% | 0.73% | 2.82% | 14,123,200 | 69,965,000 | 120% | 4.95 | 0.84% | 4.97 | 0.32% | 4.94 | 0.53% | 4.85 | 0.50% | 0.75% | |
| 2021-09-10 | 4.95 | 4.99 | 4.84 | 4.86 | -2.41% | -1.08% | 0.64% | 13,243,600 | 65,067,000 | 122% | 4.91 | -1.72% | 4.95 | 0.22% | 4.91 | 0.49% | 4.83 | 0.46% | 0.72% | |
| 2021-09-09 | 4.87 | 5.07 | 4.87 | 4.98 | 2.26% | -0.38% | 3.60% | 26,871,400 | 134,325,000 | 277% | 5.00 | 2.13% | 4.94 | 1.92% | 4.89 | 1.86% | 4.81 | 1.76% | 0.69% | |
| 2021-09-08 | 4.89 | 4.98 | 4.85 | 4.87 | -0.20% | -0.51% | 3.09% | 14,437,300 | 70,668,000 | 185% | 4.90 | 0.95% | 4.85 | 1.19% | 4.80 | 1.25% | 4.72 | 1.05% | 0.56% | |
| 2021-09-07 | 4.84 | 4.90 | 4.77 | 4.88 | 0.83% | 0.64% | 4.39% | 10,931,500 | 53,008,000 | 157% | 4.85 | 1.40% | 4.79 | 1.33% | 4.74 | 1.17% | 4.68 | 0.91% | 0.49% | |
| 2021-09-06 | 4.72 | 4.85 | 4.70 | 4.84 | 2.54% | 1.21% | 4.47% | 11,403,000 | 54,534,000 | 178% | 4.78 | 1.14% | 4.73 | 1.37% | 4.68 | 1.01% | 4.63 | 0.89% | 0.42% | |
| 2021-09-03 | 4.66 | 4.78 | 4.65 | 4.72 | 1.29% | -0.17% | 2.79% | 9,410,600 | 44,492,000 | 165% | 4.73 | 2.21% | 4.66 | 1.26% | 4.64 | 0.91% | 4.59 | 0.83% | 0.36% | |
| 2021-09-02 | 4.55 | 4.67 | 4.54 | 4.66 | 1.97% | 0.73% | 2.33% | 6,603,500 | 30,547,000 | 128% | 4.63 | 0.61% | 4.60 | 0.33% | 4.60 | 0.20% | 4.55 | 0.42% | 0.28% | |
| 2021-09-01 | 4.60 | 4.69 | 4.54 | 4.57 | -0.65% | -0.61% | 0.77% | 5,905,000 | 27,154,000 | 123% | 4.60 | 0.24% | 4.59 | 0.20% | 4.59 | 0.26% | 4.54 | 0.33% | 0.26% | |
| 2021-08-31 | 4.55 | 4.64 | 4.54 | 4.60 | 0.66% | 0.28% | 1.77% | 6,518,900 | 29,903,000 | 145% | 4.59 | 0.13% | 4.58 | 0.00% | 4.57 | 0.42% | 4.52 | 0.36% | 0.24% | |
| 2021-08-30 | 4.63 | 4.63 | 4.54 | 4.57 | -0.22% | -0.24% | 1.47% | 4,364,500 | 19,993,000 | 104% | 4.58 | 0.29% | 4.58 | 0.29% | 4.56 | 0.44% | 4.50 | 0.18% | 0.23% | |
| 2021-08-27 | 4.60 | 4.60 | 4.54 | 4.58 | -0.43% | 0.26% | 1.87% | 4,159,800 | 19,000,000 | 100% | 4.57 | -0.41% | 4.57 | 0.46% | 4.54 | 0.60% | 4.50 | 0.20% | 0.28% | |
| 2021-08-26 | 4.56 | 4.62 | 4.54 | 4.60 | 0.88% | 0.28% | 2.52% | 6,881,000 | 31,564,000 | 171% | 4.59 | 0.99% | 4.55 | 1.00% | 4.51 | 0.92% | 4.49 | 0.45% | 0.30% | |
| 2021-08-25 | 4.50 | 4.56 | 4.48 | 4.56 | 1.56% | 0.40% | 2.08% | 5,901,300 | 26,805,000 | 157% | 4.54 | 1.14% | 4.50 | 1.26% | 4.47 | 0.72% | 4.47 | 0.31% | 0.30% | |
| 2021-08-24 | 4.53 | 4.53 | 4.45 | 4.49 | 0.67% | -0.02% | 0.83% | 4,841,500 | 21,742,000 | 128% | 4.49 | 0.83% | 4.45 | 0.77% | 4.44 | 0.29% | 4.45 | 0.27% | 0.34% | |
| 2021-08-23 | 4.38 | 4.49 | 4.36 | 4.46 | 1.83% | 0.13% | 0.43% | 4,008,300 | 17,852,000 | 108% | 4.45 | 2.16% | 4.41 | 0.34% | 4.42 | -0.32% | 4.44 | 0.23% | 0.31% | |
| 2021-08-20 | 4.41 | 4.41 | 4.33 | 4.38 | -0.68% | 0.46% | -1.15% | 3,045,500 | 13,278,000 | 82% | 4.36 | -1.00% | 4.40 | -0.72% | 4.44 | -0.47% | 4.43 | 0.05% | 0.28% | |
| 2021-08-19 | 4.43 | 4.44 | 4.37 | 4.41 | -0.68% | 0.14% | -0.43% | 2,777,500 | 12,231,000 | 78% | 4.40 | -0.48% | 4.43 | -0.85% | 4.46 | -0.20% | 4.43 | 0.18% | 0.24% | |
| 2021-08-18 | 4.40 | 4.46 | 4.38 | 4.44 | 0.68% | 0.34% | 0.43% | 2,984,300 | 13,207,000 | 84% | 4.43 | -0.54% | 4.47 | -0.31% | 4.47 | -0.07% | 4.42 | 0.16% | 0.20% | |
| 2021-08-17 | 4.51 | 4.51 | 4.40 | 4.41 | -2.00% | -0.88% | -0.09% | 3,505,600 | 15,597,000 | 101% | 4.45 | -1.33% | 4.48 | -0.05% | 4.47 | 0.29% | 4.41 | 0.23% | 0.19% | |
| 2021-08-16 | 4.45 | 4.54 | 4.45 | 4.50 | 0.67% | -0.20% | 2.18% | 4,151,200 | 18,718,000 | 117% | 4.51 | 0.78% | 4.48 | 0.47% | 4.46 | 0.68% | 4.40 | 0.73% | 0.18% | |
| 2021-08-13 | 4.47 | 4.50 | 4.45 | 4.47 | -0.22% | -0.09% | 2.24% | 2,925,900 | 13,091,000 | 80% | 4.47 | 0.31% | 4.46 | 0.56% | 4.43 | 0.48% | 4.37 | 0.41% | 0.06% | |
| 2021-08-12 | 4.46 | 4.51 | 4.43 | 4.48 | 0.00% | 0.45% | 2.89% | 3,924,600 | 17,502,000 | 107% | 4.46 | 0.11% | 4.44 | 0.70% | 4.41 | 0.66% | 4.35 | 0.42% | -0.02% | |
| 2021-08-11 | 4.40 | 4.51 | 4.38 | 4.48 | 1.82% | 0.56% | 3.32% | 5,868,500 | 26,145,000 | 169% | 4.46 | 1.67% | 4.41 | 1.31% | 4.38 | 0.88% | 4.34 | 0.72% | -0.11% | |
| 2021-08-10 | 4.36 | 4.41 | 4.33 | 4.40 | 0.92% | 0.41% | 2.21% | 3,817,800 | 16,730,000 | 114% | 4.38 | 0.97% | 4.35 | 0.72% | 4.34 | 0.07% | 4.31 | 0.00% | -0.25% | |
| 2021-08-09 | 4.31 | 4.38 | 4.28 | 4.36 | 0.00% | 0.46% | 1.28% | 3,111,200 | 13,502,000 | 95% | 4.34 | 1.05% | 4.32 | 0.05% | 4.34 | 0.56% | 4.31 | -0.12% | -0.27% | | |
|
