斯太退( 000760.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-07-22 | 0.27 | 0.28 | 0.25 | 0.26 | -3.70% | -3.70% | -5.11% | 64,362,300 | 17,375,000 | 148% | 0.27 | -0.74% | 0.27 | -0.73% | 0.28 | -2.83% | 0.27 | 0.00% | 0.61% |  |
| 2021-07-21 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00% | -0.74% | -1.46% | 32,304,800 | 8,803,000 | 82% | 0.27 | 0.74% | 0.27 | -2.15% | 0.28 | 0.36% | 0.27 | 1.11% | 0.57% | |
| 2021-07-20 | 0.28 | 0.28 | 0.26 | 0.27 | 0.00% | 0.00% | -0.37% | 29,427,100 | 7,960,000 | 72% | 0.27 | -2.53% | 0.28 | -2.79% | 0.28 | 0.36% | 0.27 | 0.37% | 0.38% | |
| 2021-07-19 | 0.28 | 0.29 | 0.27 | 0.27 | -3.57% | -2.53% | 0.00% | 24,937,300 | 6,906,000 | 64% | 0.28 | -2.47% | 0.29 | 0.70% | 0.28 | 1.08% | 0.27 | 1.89% | 0.31% | |
| 2021-07-16 | 0.29 | 0.30 | 0.27 | 0.28 | -6.67% | -1.41% | 5.66% | 58,648,400 | 16,662,000 | 134% | 0.28 | -2.74% | 0.29 | 1.79% | 0.28 | 1.46% | 0.27 | 0.00% | -0.25% |  |
| 2021-07-15 | 0.27 | 0.30 | 0.27 | 0.30 | 11.11% | 2.74% | 13.21% | 93,305,100 | 27,226,000 | 196% | 0.29 | 8.96% | 0.28 | 6.87% | 0.27 | 6.20% | 0.27 | 2.32% | -2.37% | |
| 2021-07-14 | 0.26 | 0.28 | 0.26 | 0.27 | 3.85% | 0.75% | 4.25% | 35,216,600 | 9,433,000 | 84% | 0.27 | 3.48% | 0.26 | 1.95% | 0.26 | 1.58% | 0.26 | 0.39% | -4.00% | |
| 2021-07-13 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00% | 0.39% | 0.78% | 33,512,100 | 8,693,000 | 85% | 0.26 | 0.00% | 0.26 | 1.18% | 0.25 | 0.79% | 0.26 | 0.00% | -5.61% | |
| 2021-07-12 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00% | 0.39% | 0.78% | 34,981,800 | 9,047,000 | 96% | 0.26 | 3.60% | 0.25 | 1.60% | 0.25 | 0.80% | 0.26 | 0.00% | -8.22% | |
| 2021-07-09 | 0.25 | 0.26 | 0.24 | 0.26 | 4.00% | 4.00% | 0.78% | 20,199,700 | 5,059,000 | 59% | 0.25 | 0.00% | 0.25 | -0.40% | 0.25 | -3.10% | 0.26 | 0.00% | -9.81% | |
| 2021-07-08 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00% | 0.00% | -3.10% | 26,142,300 | 6,535,000 | 82% | 0.25 | 0.00% | 0.25 | 0.40% | 0.26 | -0.39% | 0.26 | -0.39% | -11.11% | |
| 2021-07-07 | 0.25 | 0.26 | 0.24 | 0.25 | -3.85% | 0.00% | -3.47% | 47,836,800 | 11,942,000 | 163% | 0.25 | -1.58% | 0.25 | -4.22% | 0.26 | -0.77% | 0.26 | -0.77% | -14.99% | |
| 2021-07-06 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00% | 2.36% | -0.38% | 23,034,000 | 5,846,000 | 95% | 0.25 | 2.01% | 0.26 | -0.38% | 0.26 | -0.38% | 0.26 | -0.38% | -14.85% | |
| 2021-07-05 | 0.25 | 0.26 | 0.24 | 0.26 | -3.70% | 4.42% | -0.76% | 92,460,600 | 23,062,000 | 418% | 0.25 | -8.12% | 0.26 | -3.32% | 0.26 | -3.68% | 0.26 | -3.68% | -15.00% | |
| 2021-07-02 | 0.27 | 0.29 | 0.27 | 0.27 | -10.00% | -0.37% | -0.74% | 116,669,300 | 31,610,000 | 985% | 0.27 | -9.97% | 0.27 | -14.24% | 0.27 | -18.81% | 0.27 | -21.16% | -14.63% |  |
| 2021-07-01 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | -0.33% | -13.04% | 678,800 | 204,000 | 436% | 0.30 | -9.61% | 0.32 | -12.71% | 0.34 | -12.99% | 0.35 | -13.97% | -12.47% | |
| 2021-06-30 | 0.33 | 0.33 | 0.33 | 0.33 | -10.81% | -0.90% | -17.71% | 306,500 | 102,000 | 368% | 0.33 | -12.37% | 0.36 | -12.56% | 0.39 | -10.67% | 0.40 | -15.76% | -10.97% | |
| 2021-06-29 | 0.37 | 0.37 | 0.37 | 0.37 | -9.76% | -2.63% | -22.27% | 89,500 | 34,000 | 178% | 0.38 | -8.65% | 0.41 | -7.18% | 0.43 | -4.44% | 0.48 | -26.09% | -9.17% | |
| 2021-06-28 | 0.41 | 0.41 | 0.41 | 0.41 | -8.89% | -1.44% | -36.34% | 139,500 | 58,000 | 219% | 0.42 | -8.17% | 0.45 | -7.28% | 0.45 | -8.52% | 0.64 | -15.93% | -6.41% | |
| 2021-06-25 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | -0.66% | -41.25% | 70,700 | 32,000 | 154% | 0.45 | -10.83% | 0.48 | -8.21% | 0.49 | -9.87% | 0.77 | -12.96% | -4.69% | |
| 2021-06-24 | 0.50 | 0.50 | 0.50 | 0.50 | -10.71% | -1.57% | -43.18% | 59,100 | 30,000 | 170% | 0.51 | -16.17% | 0.52 | -28.42% | 0.55 | -35.65% | 0.88 | -39.23% | -3.29% | |
| 2021-06-23 | 0.56 | 0.56 | 0.56 | 0.56 | -9.68% | -7.59% | -61.33% | 3,300 | 2,000 | - -- | 0.61 | -11.14% | 0.73 | -22.38% | 0.85 | -8.21% | 1.45 | 0.63% | 0.85% | |
| 2021-06-22 | 0.62 | 0.62 | 0.62 | 0.62 | -10.14% | -9.09% | -56.91% | 4,400 | 3,000 | - -- | 0.68 | -65.90% | 0.94 | 0.21% | 0.93 | -11.56% | 1.44 | -1.84% | 0.94% | |
| 2021-06-21 | 0.69 | 0.69 | 0.69 | 0.69 | -10.39% | -65.50% | -52.93% | 500 | 1,000 | - -- | 2.00 | -20.00% | 0.94 | -0.21% | 1.05 | -0.29% | 1.47 | 0.00% | 1.56% | |
| 2021-06-18 | 0.77 | 0.77 | 0.77 | 0.77 | -10.47% | -69.20% | -47.48% | 400 | 1,000 | - -- | 2.50 | 187.36% | 0.94 | -9.24% | 1.05 | -0.10% | 1.47 | 0.48% | 1.58% | |
| 2021-06-17 | 0.86 | 0.86 | 0.86 | 0.86 | -10.42% | -1.15% | -41.06% | 16,100 | 14,000 | - -- | 0.87 | -11.22% | 1.04 | -2.90% | 1.05 | -27.47% | 1.46 | 0.97% | 1.51% | |
| 2021-06-16 | 0.96 | 0.96 | 0.96 | 0.96 | -10.28% | -2.04% | -33.56% | 15,300 | 15,000 | - -- | 0.98 | -8.92% | 1.07 | -1.84% | 1.45 | 0.70% | 1.45 | 2.27% | 1.44% | |
| 2021-06-15 | 1.07 | 1.07 | 1.07 | 1.07 | -10.08% | -0.56% | -24.27% | 100,400 | 108,000 | - -- | 1.08 | -78.48% | 1.09 | -24.88% | 1.44 | -1.84% | 1.41 | 1.51% | 1.20% | |
| 2021-06-11 | 1.19 | 1.19 | 1.19 | 1.19 | -9.85% | -76.20% | -14.51% | 200 | 1,000 | - -- | 5.00 | 50.02% | 1.45 | 0.76% | 1.47 | -0.07% | 1.39 | 1.31% | 0.98% | |
| 2021-06-10 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | -60.40% | -3.93% | 300 | 1,000 | - -- | 3.33 | 129.70% | 1.44 | -1.77% | 1.47 | 0.48% | 1.37 | 1.03% | 0.72% | | |
|
