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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 5.29 | 5.32 | 5.26 | 5.27 | -0.19% | -0.47% | -4.09% | 10,960,300 | 58,032,000 | 49% | 5.30 | -1.47% | 5.39 | -0.37% | 5.38 | -0.02% | 5.50 | -2.28% | -1.15% |  |
| 2022-06-29 | 5.46 | 5.49 | 5.28 | 5.28 | -3.47% | -1.75% | -6.10% | 16,490,900 | 88,623,000 | 60% | 5.37 | -1.77% | 5.41 | 0.15% | 5.38 | 0.13% | 5.62 | -3.60% | -0.89% | |
| 2022-06-28 | 5.45 | 5.53 | 5.43 | 5.47 | 1.30% | -0.02% | -6.22% | 18,518,500 | 101,323,000 | 53% | 5.47 | 1.50% | 5.41 | 1.05% | 5.38 | 0.11% | 5.83 | -1.83% | -0.41% | |
| 2022-06-27 | 5.36 | 5.43 | 5.33 | 5.40 | 0.75% | 0.19% | -9.12% | 16,969,000 | 91,462,000 | 38% | 5.39 | 1.15% | 5.35 | 0.34% | 5.37 | -0.76% | 5.94 | -0.55% | -0.18% | |
| 2022-06-24 | 5.32 | 5.37 | 5.25 | 5.36 | 0.00% | 0.58% | -10.29% | 12,244,100 | 65,252,000 | 23% | 5.33 | 0.21% | 5.33 | -0.80% | 5.41 | -2.59% | 5.98 | -2.11% | -0.09% | |
| 2022-06-23 | 5.29 | 5.37 | 5.24 | 5.36 | 0.75% | 0.79% | -12.19% | 13,858,900 | 73,701,000 | 21% | 5.32 | -0.52% | 5.38 | -1.16% | 5.56 | -2.99% | 6.10 | -0.41% | 0.42% | |
| 2022-06-22 | 5.42 | 5.44 | 5.29 | 5.32 | -2.03% | -0.49% | -13.20% | 17,734,400 | 94,801,000 | 26% | 5.35 | -1.57% | 5.44 | -3.27% | 5.73 | -4.26% | 6.13 | -0.15% | 0.54% | |
| 2022-06-21 | 5.47 | 5.51 | 5.32 | 5.43 | -0.18% | -0.02% | -11.53% | 23,354,700 | 126,842,000 | 35% | 5.43 | -0.84% | 5.62 | -3.49% | 5.98 | -1.87% | 6.14 | -0.16% | 0.58% | |
| 2022-06-20 | 5.68 | 5.70 | 5.41 | 5.44 | -8.26% | -0.68% | -11.52% | 46,744,900 | 256,010,000 | 70% | 5.48 | -7.53% | 5.83 | -5.96% | 6.10 | -1.06% | 6.15 | -0.55% | 0.61% | |
| 2022-06-17 | 6.02 | 6.02 | 5.82 | 5.93 | -1.50% | 0.12% | -4.08% | 37,238,900 | 220,570,000 | 61% | 5.92 | -2.15% | 6.19 | -0.93% | 6.16 | -1.96% | 6.18 | 0.13% | 0.71% | |
| 2022-06-16 | 6.18 | 6.35 | 5.89 | 6.02 | -3.53% | -0.55% | -2.49% | 55,407,600 | 335,381,000 | 95% | 6.05 | -5.69% | 6.25 | 0.50% | 6.28 | -0.40% | 6.17 | 0.31% | 0.75% | |
| 2022-06-15 | 6.50 | 6.61 | 6.21 | 6.24 | -4.88% | -2.77% | 1.38% | 79,780,500 | 512,064,000 | 150% | 6.42 | 3.05% | 6.22 | -1.11% | 6.31 | 0.98% | 6.16 | 1.25% | 0.79% | |
| 2022-06-14 | 5.89 | 6.56 | 5.79 | 6.56 | 10.07% | 5.33% | 7.91% | 91,665,600 | 570,909,000 | 174% | 6.23 | 3.56% | 6.29 | -0.21% | 6.25 | 0.66% | 6.08 | 0.43% | 0.80% | |
| 2022-06-13 | 6.05 | 6.21 | 5.87 | 5.96 | -6.58% | -0.90% | -1.54% | 79,790,000 | 479,869,000 | 147% | 6.01 | -7.89% | 6.30 | -0.97% | 6.21 | -0.10% | 6.05 | 0.42% | 1.30% | |
| 2022-06-10 | 6.43 | 6.94 | 6.06 | 6.38 | 1.11% | -2.28% | 5.84% | 117,300,200 | 765,853,000 | 253% | 6.53 | 5.26% | 6.37 | 7.32% | 6.21 | 6.22% | 6.03 | 2.90% | 1.59% | |
| 2022-06-09 | 5.76 | 6.31 | 5.76 | 6.31 | 9.93% | 1.72% | 7.72% | 33,361,500 | 206,948,000 | 89% | 6.20 | 7.62% | 5.93 | 2.92% | 5.85 | 1.81% | 5.86 | 0.81% | 1.35% | |
| 2022-06-08 | 5.74 | 5.93 | 5.61 | 5.74 | -0.17% | -0.42% | -1.22% | 22,822,400 | 131,557,000 | 61% | 5.76 | 0.63% | 5.76 | 0.49% | 5.75 | -0.61% | 5.81 | 0.29% | 1.32% | |
| 2022-06-07 | 5.74 | 5.83 | 5.61 | 5.75 | -0.52% | 0.38% | -0.76% | 25,585,900 | 146,547,000 | 70% | 5.73 | -1.11% | 5.74 | -0.16% | 5.78 | -1.83% | 5.79 | 0.16% | 1.35% | |
| 2022-06-06 | 5.75 | 5.95 | 5.70 | 5.78 | 2.48% | -0.21% | -0.09% | 33,309,400 | 192,914,000 | 97% | 5.79 | 1.97% | 5.75 | -0.71% | 5.89 | 0.36% | 5.79 | 0.42% | 1.41% | |
| 2022-06-02 | 5.89 | 5.90 | 5.57 | 5.64 | -1.57% | -0.70% | -2.10% | 28,492,700 | 161,828,000 | 86% | 5.68 | -1.25% | 5.79 | -2.49% | 5.87 | 0.09% | 5.76 | 0.47% | 1.50% | |
| 2022-06-01 | 5.68 | 5.92 | 5.60 | 5.73 | -2.72% | -0.38% | -0.07% | 41,453,800 | 238,452,000 | 131% | 5.75 | -1.76% | 5.93 | 0.27% | 5.86 | 0.10% | 5.73 | 0.72% | 1.66% | |
| 2022-05-31 | 5.72 | 6.07 | 5.70 | 5.89 | 3.33% | 0.60% | 3.46% | 65,286,400 | 382,230,000 | 230% | 5.86 | -3.67% | 5.92 | 0.36% | 5.86 | 0.77% | 5.69 | 1.39% | 1.76% | |
| 2022-05-30 | 6.42 | 6.42 | 5.68 | 5.70 | -2.40% | -6.22% | 1.51% | 88,879,400 | 540,176,000 | 404% | 6.08 | 6.76% | 5.90 | 6.23% | 5.81 | 6.18% | 5.62 | 5.45% | 1.75% | |
| 2022-05-27 | 5.40 | 5.84 | 5.35 | 5.84 | 9.98% | 2.58% | 9.67% | 44,527,600 | 253,503,000 | 308% | 5.69 | 8.25% | 5.55 | 6.50% | 5.47 | 4.49% | 5.33 | 3.26% | 1.31% | |
| 2022-05-26 | 5.21 | 5.35 | 5.16 | 5.31 | 1.72% | 0.97% | 2.97% | 10,846,000 | 57,039,000 | 94% | 5.26 | 1.25% | 5.21 | -0.10% | 5.24 | -0.08% | 5.16 | 0.59% | 1.09% | |
| 2022-05-25 | 5.07 | 5.26 | 5.07 | 5.22 | 2.96% | 0.50% | 1.81% | 8,785,600 | 45,631,000 | 78% | 5.19 | 0.27% | 5.22 | -0.50% | 5.24 | 0.67% | 5.13 | 0.51% | 1.08% | |
| 2022-05-24 | 5.27 | 5.37 | 5.06 | 5.07 | -4.34% | -2.12% | -0.61% | 11,283,100 | 58,444,000 | 100% | 5.18 | -1.99% | 5.24 | -0.46% | 5.21 | 0.56% | 5.10 | 0.59% | 1.04% | |
| 2022-05-23 | 5.27 | 5.34 | 5.22 | 5.30 | 0.38% | 0.28% | 4.52% | 9,300,500 | 49,155,000 | 87% | 5.29 | 0.38% | 5.27 | 1.31% | 5.18 | 0.66% | 5.07 | 0.70% | 0.93% | |
| 2022-05-20 | 5.30 | 5.34 | 5.20 | 5.28 | 0.38% | 0.28% | 4.85% | 14,101,900 | 74,240,000 | 134% | 5.27 | 0.06% | 5.20 | 1.27% | 5.14 | 1.12% | 5.04 | 1.37% | 0.81% | |
| 2022-05-19 | 5.04 | 5.42 | 5.02 | 5.26 | 0.00% | -0.04% | 5.88% | 22,168,400 | 116,645,000 | 215% | 5.26 | 4.03% | 5.13 | 2.37% | 5.09 | 2.35% | 4.97 | 2.01% | 0.58% | | |
|
