*ST东电( 000585.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 1.99 | 2.00 | 1.94 | 1.96 | -2.49% | -0.15% | 2.19% | 12,258,900 | 24,069,000 | 160% | 1.96 | -1.90% | 1.97 | 0.56% | 1.95 | 0.67% | 1.92 | -0.05% | 0.17% |  |
| 2021-12-02 | 1.92 | 2.03 | 1.90 | 2.01 | 4.15% | 0.45% | 4.74% | 18,423,800 | 36,857,000 | 243% | 2.00 | 5.37% | 1.96 | 4.15% | 1.94 | 3.31% | 1.92 | 0.89% | 0.31% | |
| 2021-12-01 | 1.89 | 1.95 | 1.86 | 1.93 | 2.12% | 1.63% | 1.47% | 7,052,200 | 13,392,000 | 98% | 1.90 | 0.96% | 1.88 | 1.02% | 1.87 | 0.32% | 1.90 | 0.11% | 0.35% | |
| 2021-11-30 | 1.85 | 1.90 | 1.85 | 1.89 | 2.72% | 0.48% | -0.53% | 4,776,900 | 8,985,000 | 67% | 1.88 | 2.01% | 1.86 | 0.16% | 1.87 | 0.11% | 1.90 | -0.11% | 0.39% | |
| 2021-11-29 | 1.84 | 1.87 | 1.82 | 1.84 | -1.60% | -0.22% | -3.26% | 4,058,000 | 7,483,000 | 51% | 1.84 | -0.59% | 1.86 | -0.70% | 1.87 | -0.32% | 1.90 | 0.00% | 0.52% | |
| 2021-11-26 | 1.87 | 1.87 | 1.84 | 1.87 | 0.00% | 0.81% | -1.68% | 3,667,600 | 6,802,000 | 41% | 1.86 | -0.91% | 1.87 | -0.21% | 1.87 | -1.68% | 1.90 | 0.11% | 0.67% | |
| 2021-11-25 | 1.89 | 1.89 | 1.86 | 1.87 | 0.00% | -0.11% | -1.58% | 4,955,700 | 9,278,000 | 57% | 1.87 | -0.53% | 1.88 | 0.00% | 1.90 | -0.63% | 1.90 | 0.21% | 0.70% | |
| 2021-11-24 | 1.86 | 1.91 | 1.86 | 1.87 | 0.00% | -0.64% | -1.37% | 5,281,600 | 9,938,000 | 61% | 1.88 | 0.64% | 1.88 | -1.94% | 1.92 | 0.05% | 1.90 | 0.26% | 0.73% |  |
| 2021-11-23 | 1.87 | 1.90 | 1.86 | 1.87 | -0.53% | 0.00% | -1.11% | 6,055,400 | 11,325,000 | 70% | 1.87 | -0.27% | 1.91 | -0.88% | 1.92 | -0.16% | 1.89 | 0.16% | 0.71% | |
| 2021-11-22 | 1.89 | 1.92 | 1.85 | 1.88 | -3.59% | 0.27% | -0.42% | 11,659,300 | 21,858,000 | 139% | 1.88 | -4.63% | 1.93 | -0.57% | 1.92 | -0.10% | 1.89 | 0.16% | 0.61% | |
| 2021-11-19 | 1.99 | 2.03 | 1.92 | 1.95 | -1.02% | -0.81% | 3.45% | 13,102,400 | 25,753,000 | 183% | 1.97 | 1.24% | 1.94 | 1.41% | 1.92 | 1.27% | 1.89 | 1.34% | 0.56% | |
| 2021-11-18 | 1.88 | 1.97 | 1.86 | 1.97 | 4.79% | 1.44% | 5.91% | 10,714,500 | 20,808,000 | 171% | 1.94 | 3.35% | 1.91 | 1.11% | 1.90 | 1.28% | 1.86 | 1.25% | 0.42% | |
| 2021-11-17 | 1.86 | 1.91 | 1.85 | 1.88 | 0.00% | 0.05% | 2.34% | 5,799,000 | 10,896,000 | 101% | 1.88 | -1.26% | 1.89 | 0.53% | 1.87 | 0.59% | 1.84 | 0.55% | 0.29% | |
| 2021-11-16 | 1.89 | 1.97 | 1.86 | 1.88 | -1.57% | -1.21% | 2.90% | 10,647,800 | 20,262,000 | 198% | 1.90 | 0.79% | 1.88 | 1.40% | 1.86 | 1.25% | 1.83 | 1.16% | 0.22% | |
| 2021-11-15 | 1.81 | 1.91 | 1.81 | 1.91 | 4.95% | 1.17% | 5.76% | 13,267,500 | 25,050,000 | 280% | 1.89 | 4.54% | 1.86 | 2.94% | 1.84 | 2.45% | 1.81 | 1.46% | 0.11% | |
| 2021-11-12 | 1.81 | 1.82 | 1.78 | 1.82 | 0.55% | 0.78% | 2.25% | 3,980,500 | 7,189,000 | 97% | 1.81 | -0.33% | 1.80 | 0.22% | 1.79 | 0.62% | 1.78 | 0.45% | -0.01% | |
| 2021-11-11 | 1.81 | 1.84 | 1.79 | 1.81 | -0.55% | -0.11% | 2.14% | 5,093,200 | 9,227,000 | 120% | 1.81 | 1.23% | 1.80 | 0.95% | 1.78 | 0.85% | 1.77 | 0.45% | -0.12% | |
| 2021-11-10 | 1.79 | 1.82 | 1.76 | 1.82 | 2.25% | 1.68% | 3.17% | 4,539,700 | 8,128,000 | 108% | 1.79 | -0.11% | 1.78 | 0.91% | 1.77 | 0.74% | 1.76 | 0.06% | -0.23% | |
| 2021-11-09 | 1.76 | 1.83 | 1.76 | 1.78 | 0.56% | -0.67% | 0.96% | 4,330,200 | 7,761,000 | 96% | 1.79 | 2.23% | 1.77 | 1.03% | 1.76 | 0.17% | 1.76 | -0.79% | -0.36% | |
| 2021-11-08 | 1.75 | 1.77 | 1.73 | 1.77 | 1.14% | 0.97% | -0.39% | 2,860,100 | 5,013,000 | 56% | 1.75 | 0.34% | 1.75 | 0.40% | 1.75 | -0.74% | 1.78 | -0.34% | -0.28% | |
| 2021-11-05 | 1.75 | 1.77 | 1.73 | 1.75 | -0.57% | 0.17% | -1.85% | 3,943,300 | 6,890,000 | 76% | 1.75 | 0.06% | 1.74 | -0.74% | 1.77 | 0.23% | 1.78 | -0.06% | -0.28% | |
| 2021-11-04 | 1.75 | 1.77 | 1.71 | 1.76 | 1.15% | 0.80% | -1.35% | 3,964,300 | 6,921,000 | 76% | 1.75 | 1.10% | 1.75 | -1.29% | 1.76 | 0.00% | 1.78 | -0.06% | -0.29% | |
| 2021-11-03 | 1.75 | 1.75 | 1.71 | 1.74 | -0.57% | 0.75% | -2.52% | 3,136,100 | 5,415,000 | 60% | 1.73 | -3.03% | 1.78 | 0.28% | 1.76 | -0.40% | 1.79 | -0.11% | -0.29% | |
| 2021-11-02 | 1.79 | 1.81 | 1.75 | 1.75 | -3.31% | -1.74% | -2.07% | 4,355,600 | 7,756,000 | 83% | 1.78 | -1.28% | 1.77 | 0.57% | 1.77 | -1.34% | 1.79 | 0.06% | -0.29% | |
| 2021-11-01 | 1.75 | 1.84 | 1.74 | 1.81 | 2.84% | 0.33% | 1.34% | 5,125,900 | 9,248,000 | 100% | 1.80 | 3.74% | 1.76 | 0.46% | 1.79 | -0.17% | 1.79 | 0.22% | -0.33% | |
| 2021-10-29 | 1.74 | 1.80 | 1.66 | 1.76 | 0.57% | 1.21% | -1.23% | 5,995,400 | 10,426,000 | 114% | 1.74 | -0.29% | 1.75 | -2.77% | 1.80 | -0.39% | 1.78 | -0.61% | -0.48% | |
| 2021-10-28 | 1.76 | 1.77 | 1.70 | 1.75 | 0.00% | 0.34% | -2.40% | 4,193,600 | 7,315,000 | 75% | 1.74 | -1.58% | 1.80 | -1.04% | 1.80 | -0.17% | 1.79 | -0.67% | -0.47% | |
| 2021-10-27 | 1.82 | 1.84 | 1.74 | 1.75 | -4.37% | -1.24% | -3.05% | 7,565,900 | 13,409,000 | 132% | 1.77 | -4.89% | 1.82 | -0.38% | 1.81 | -0.11% | 1.81 | -1.20% | -0.42% | |
| 2021-10-26 | 1.85 | 1.93 | 1.80 | 1.83 | -1.08% | -1.77% | 0.16% | 8,464,600 | 15,766,000 | 145% | 1.86 | 1.31% | 1.83 | 2.58% | 1.81 | 1.69% | 1.83 | 0.00% | -0.26% | |
| 2021-10-25 | 1.79 | 1.85 | 1.78 | 1.85 | 0.00% | 0.60% | 1.26% | 3,563,800 | 6,555,000 | 59% | 1.84 | 4.79% | 1.78 | 1.25% | 1.78 | 0.68% | 1.83 | -0.38% | -0.24% | | |
|
