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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 4.73 | 4.74 | 4.69 | 4.70 | -0.63% | -0.13% | -0.59% | 4,130,800 | 19,441,000 | 53% | 4.71 | -0.76% | 4.76 | -0.21% | 4.75 | 0.11% | 4.73 | 0.09% | -0.12% |  |
| 2021-11-25 | 4.75 | 4.78 | 4.71 | 4.73 | -1.05% | -0.25% | 0.13% | 5,779,000 | 27,404,000 | 72% | 4.74 | -1.09% | 4.77 | 0.08% | 4.75 | 0.25% | 4.72 | 0.17% | -0.22% | |
| 2021-11-24 | 4.80 | 4.88 | 4.75 | 4.78 | 0.42% | -0.29% | 1.36% | 8,151,200 | 39,078,000 | 103% | 4.79 | 0.82% | 4.76 | 0.63% | 4.74 | 0.34% | 4.72 | 0.38% | -0.27% | |
| 2021-11-23 | 4.72 | 4.78 | 4.70 | 4.76 | 0.63% | 0.11% | 1.32% | 6,924,900 | 32,928,000 | 88% | 4.76 | 0.40% | 4.73 | 0.47% | 4.72 | 0.04% | 4.70 | 0.26% | -0.41% | |
| 2021-11-22 | 4.71 | 4.80 | 4.68 | 4.73 | -0.42% | -0.13% | 0.94% | 7,798,300 | 36,935,000 | 98% | 4.74 | 0.51% | 4.71 | 0.13% | 4.72 | 0.13% | 4.69 | 0.11% | -0.62% | |
| 2021-11-19 | 4.65 | 4.77 | 4.62 | 4.75 | 2.81% | 0.81% | 1.47% | 8,956,300 | 42,202,000 | 113% | 4.71 | 0.47% | 4.71 | -0.15% | 4.71 | 0.15% | 4.68 | 0.04% | -0.74% | |
| 2021-11-18 | 4.70 | 4.78 | 4.60 | 4.62 | -2.74% | -1.49% | -1.26% | 9,488,600 | 44,501,000 | 118% | 4.69 | -0.51% | 4.71 | -0.13% | 4.70 | 0.17% | 4.68 | -0.24% | -0.84% | |
| 2021-11-17 | 4.73 | 4.76 | 4.64 | 4.75 | 1.71% | 0.76% | 1.28% | 7,979,700 | 37,619,000 | 97% | 4.71 | -0.47% | 4.72 | 0.26% | 4.70 | 0.47% | 4.69 | -0.36% | -0.92% | |
| 2021-11-16 | 4.74 | 4.80 | 4.67 | 4.67 | -1.68% | -1.39% | -0.79% | 8,445,200 | 39,994,000 | 101% | 4.74 | 0.68% | 4.71 | 0.66% | 4.67 | 0.52% | 4.71 | -0.55% | -1.01% | |
| 2021-11-15 | 4.67 | 4.78 | 4.62 | 4.75 | 1.71% | 0.98% | 0.36% | 8,879,200 | 41,771,000 | 99% | 4.70 | 0.64% | 4.68 | 0.82% | 4.65 | 0.13% | 4.73 | -1.07% | -1.04% | |
| 2021-11-12 | 4.63 | 4.74 | 4.60 | 4.67 | 0.65% | -0.09% | -2.38% | 7,465,600 | 34,891,000 | 77% | 4.67 | 0.82% | 4.64 | 0.37% | 4.64 | -0.15% | 4.78 | -0.99% | -0.90% | |
| 2021-11-11 | 4.58 | 4.67 | 4.57 | 4.64 | -0.22% | 0.09% | -3.97% | 6,321,700 | 29,308,000 | 58% | 4.64 | 0.81% | 4.62 | -0.35% | 4.65 | -0.73% | 4.83 | -0.33% | -0.76% | |
| 2021-11-10 | 4.68 | 4.69 | 4.53 | 4.65 | 0.87% | 1.11% | -4.08% | 7,187,700 | 33,056,000 | 59% | 4.60 | -0.56% | 4.64 | -0.71% | 4.69 | -1.04% | 4.85 | -1.00% | -0.71% | |
| 2021-11-09 | 4.67 | 4.69 | 4.59 | 4.61 | -1.71% | -0.32% | -5.86% | 7,609,700 | 35,198,000 | 58% | 4.63 | -1.32% | 4.67 | -1.14% | 4.73 | -1.23% | 4.90 | -1.84% | -0.57% | |
| 2021-11-08 | 4.71 | 4.73 | 4.63 | 4.69 | 1.08% | 0.06% | -5.99% | 6,896,900 | 32,323,000 | 46% | 4.69 | -0.09% | 4.72 | -1.01% | 4.79 | -1.54% | 4.99 | -1.07% | -0.44% | |
| 2021-11-05 | 4.77 | 4.77 | 4.63 | 4.64 | -3.13% | -1.09% | -7.99% | 10,075,500 | 47,261,000 | 61% | 4.69 | -1.78% | 4.77 | -1.53% | 4.87 | -1.38% | 5.04 | -0.90% | -0.39% | |
| 2021-11-04 | 4.80 | 4.83 | 4.72 | 4.79 | -0.83% | 0.29% | -5.88% | 11,008,800 | 52,576,000 | 64% | 4.78 | -1.44% | 4.85 | -1.96% | 4.94 | -0.20% | 5.09 | -1.11% | -0.50% | |
| 2021-11-03 | 4.86 | 4.95 | 4.78 | 4.83 | -1.43% | -0.33% | -6.14% | 10,131,400 | 49,101,000 | 58% | 4.85 | -1.16% | 4.94 | -1.08% | 4.95 | -0.96% | 5.15 | -1.21% | -0.35% | |
| 2021-11-02 | 5.01 | 5.07 | 4.80 | 4.90 | -2.00% | -0.06% | -5.93% | 12,840,300 | 62,960,000 | 67% | 4.90 | -2.76% | 5.00 | 0.38% | 4.99 | -2.10% | 5.21 | -0.91% | -0.18% | |
| 2021-11-01 | 5.13 | 5.15 | 4.98 | 5.00 | -3.85% | -0.83% | -4.89% | 14,655,700 | 73,901,000 | 69% | 5.04 | 0.34% | 4.98 | -0.52% | 5.10 | -1.03% | 5.26 | 0.38% | -0.05% | |
| 2021-10-29 | 4.86 | 5.21 | 4.80 | 5.20 | 7.44% | 3.48% | -0.71% | 17,352,600 | 87,196,000 | 77% | 5.03 | 3.18% | 5.00 | -2.67% | 5.15 | -0.79% | 5.24 | 0.42% | -0.11% | |
| 2021-10-28 | 5.12 | 5.12 | 4.79 | 4.84 | -5.47% | -0.62% | -7.19% | 16,553,400 | 80,618,000 | 71% | 4.87 | -4.92% | 5.14 | -2.50% | 5.20 | -1.98% | 5.22 | 0.13% | -0.19% | |
| 2021-10-27 | 5.19 | 5.25 | 5.02 | 5.12 | -2.85% | -0.04% | -1.69% | 15,442,900 | 79,101,000 | 69% | 5.12 | -3.94% | 5.27 | -0.51% | 5.30 | -1.34% | 5.21 | 0.42% | -0.24% | |
| 2021-10-26 | 5.36 | 5.63 | 5.21 | 5.27 | -1.68% | -1.16% | 1.62% | 24,680,900 | 131,596,000 | 108% | 5.33 | 0.28% | 5.30 | -0.73% | 5.37 | -0.11% | 5.19 | -0.52% | -0.33% | |
| 2021-10-25 | 5.28 | 5.43 | 5.11 | 5.36 | 4.28% | 0.81% | 2.82% | 18,863,200 | 100,288,000 | 79% | 5.32 | 1.49% | 5.34 | -1.29% | 5.38 | 1.49% | 5.21 | -0.65% | -0.21% | |
| 2021-10-22 | 5.45 | 5.48 | 5.14 | 5.14 | -5.51% | -1.89% | -2.04% | 18,811,500 | 98,558,000 | 70% | 5.24 | -4.64% | 5.41 | -0.37% | 5.30 | 1.32% | 5.25 | -1.98% | -0.08% | |
| 2021-10-21 | 5.60 | 5.65 | 5.42 | 5.44 | -0.55% | -0.98% | 1.63% | 14,547,600 | 79,927,000 | 47% | 5.49 | 0.16% | 5.43 | 2.80% | 5.23 | 1.75% | 5.35 | 0.38% | 0.40% |  |
| 2021-10-20 | 5.41 | 5.63 | 5.40 | 5.47 | -1.80% | -0.27% | 2.57% | 24,480,400 | 134,285,000 | 75% | 5.49 | 2.28% | 5.28 | 3.35% | 5.14 | 1.92% | 5.33 | 0.55% | 0.40% | |
| 2021-10-19 | 5.17 | 5.58 | 5.09 | 5.57 | 7.74% | 3.86% | 5.02% | 36,579,600 | 196,186,000 | 108% | 5.36 | 7.30% | 5.11 | 4.63% | 5.04 | -0.53% | 5.30 | 0.36% | 0.36% | |
| 2021-10-18 | 4.82 | 5.22 | 4.78 | 5.17 | 0.00% | 3.44% | -2.18% | 28,490,100 | 142,393,000 | 79% | 5.00 | 4.65% | 4.88 | -0.12% | 5.07 | -2.54% | 5.29 | -0.19% | 0.37% | | |
|
