泰胜风能( 300129.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 | 10.13 | 10.43 | 9.94 | 10.28 | 1.48% | 0.60% | -3.00% | 28,386,100 | 290,072,000 | 72% | 10.22 | -0.34% | 10.29 | -2.17% | 10.49 | -0.71% | 10.60 | -0.51% | 0.12% |  |
| 2021-12-02 | 10.38 | 10.45 | 10.13 | 10.13 | -3.15% | -1.21% | -4.90% | 26,110,100 | 267,724,000 | 61% | 10.25 | -1.24% | 10.52 | -0.90% | 10.57 | -0.30% | 10.65 | -0.43% | 0.09% | |
| 2021-12-01 | 10.45 | 10.67 | 10.25 | 10.46 | -1.60% | 0.74% | -2.22% | 35,594,200 | 369,573,000 | 74% | 10.38 | -3.89% | 10.62 | -0.71% | 10.60 | -0.11% | 10.70 | 0.11% | 0.02% | |
| 2021-11-30 | 10.58 | 11.12 | 10.50 | 10.63 | 0.66% | -1.60% | -0.52% | 42,520,600 | 459,330,000 | 88% | 10.80 | 1.59% | 10.69 | 1.02% | 10.61 | 0.20% | 10.69 | 0.58% | 0.01% | |
| 2021-11-29 | 10.48 | 10.81 | 10.40 | 10.56 | -1.86% | -0.70% | -0.60% | 30,313,800 | 322,360,000 | 62% | 10.63 | 0.09% | 10.59 | 0.53% | 10.59 | -0.85% | 10.62 | 0.50% | -0.05% | |
| 2021-11-26 | 10.53 | 10.87 | 10.36 | 10.76 | 2.18% | 1.27% | 1.79% | 40,796,400 | 433,467,000 | 83% | 10.63 | 1.21% | 10.53 | -0.32% | 10.68 | -0.35% | 10.57 | 0.19% | -0.08% | |
| 2021-11-25 | 10.46 | 10.63 | 10.32 | 10.53 | 0.38% | 0.30% | -0.20% | 34,579,400 | 363,000,000 | 70% | 10.50 | 0.34% | 10.56 | -1.62% | 10.72 | -0.45% | 10.55 | 0.07% | -0.03% | |
| 2021-11-24 | 10.60 | 10.79 | 10.29 | 10.49 | -1.78% | 0.27% | -0.51% | 39,600,000 | 414,281,000 | 79% | 10.46 | -2.16% | 10.74 | -0.82% | 10.76 | 0.27% | 10.54 | 0.11% | 0.01% | |
| 2021-11-23 | 10.97 | 10.98 | 10.56 | 10.68 | -3.35% | -0.12% | 1.41% | 49,387,000 | 528,108,000 | 100% | 10.69 | -2.69% | 10.83 | -0.16% | 10.74 | 0.82% | 10.53 | 0.17% | 0.04% | |
| 2021-11-22 | 11.00 | 11.17 | 10.76 | 11.05 | 0.82% | 0.56% | 5.10% | 52,517,000 | 577,098,000 | 109% | 10.99 | 1.80% | 10.84 | 1.56% | 10.65 | 1.54% | 10.51 | 0.40% | 0.09% | |
| 2021-11-19 | 10.65 | 11.05 | 10.54 | 10.96 | 1.39% | 1.53% | 4.66% | 57,340,500 | 618,979,000 | 118% | 10.80 | 0.07% | 10.68 | 1.69% | 10.49 | 0.85% | 10.47 | -0.77% | 0.09% | |
| 2021-11-18 | 10.47 | 11.18 | 10.26 | 10.81 | 3.44% | 0.21% | 2.44% | 82,647,700 | 891,505,000 | 158% | 10.79 | 3.91% | 10.50 | 3.20% | 10.40 | 1.42% | 10.55 | -1.13% | 0.29% | |
| 2021-11-17 | 10.06 | 10.73 | 10.02 | 10.45 | 4.19% | 0.66% | -2.10% | 53,350,600 | 553,822,000 | 90% | 10.38 | 2.99% | 10.17 | 0.38% | 10.25 | 0.16% | 10.67 | -0.02% | 0.61% | |
| 2021-11-16 | 9.86 | 10.35 | 9.86 | 10.03 | 1.11% | -0.50% | -6.05% | 41,336,600 | 416,685,000 | 67% | 10.08 | 0.84% | 10.14 | -1.17% | 10.24 | -0.93% | 10.68 | 0.02% | 0.64% | |
| 2021-11-15 | 10.25 | 10.31 | 9.86 | 9.92 | -4.15% | -0.76% | -7.06% | 40,580,900 | 405,661,000 | 58% | 10.00 | -3.48% | 10.26 | -1.10% | 10.33 | -1.16% | 10.67 | 0.12% | 0.72% | |
| 2021-11-12 | 10.23 | 10.48 | 10.12 | 10.35 | 0.58% | -0.06% | -2.92% | 36,414,800 | 377,120,000 | 51% | 10.36 | -0.66% | 10.37 | -0.55% | 10.45 | -2.24% | 10.66 | 0.73% | 0.78% | |
| 2021-11-11 | 10.50 | 10.70 | 10.28 | 10.29 | -3.02% | -1.29% | -2.78% | 41,109,400 | 428,545,000 | 56% | 10.43 | 0.91% | 10.43 | -0.57% | 10.69 | -2.10% | 10.58 | 0.47% | 0.73% | |
| 2021-11-10 | 10.30 | 10.63 | 10.11 | 10.61 | 1.82% | 2.70% | 0.71% | 44,498,700 | 459,713,000 | 58% | 10.33 | -1.75% | 10.49 | -3.20% | 10.92 | 0.09% | 10.54 | 0.42% | 0.74% | |
| 2021-11-09 | 10.75 | 10.84 | 10.25 | 10.42 | -0.95% | -0.90% | -0.68% | 50,556,100 | 531,577,000 | 66% | 10.52 | -0.77% | 10.83 | -2.39% | 10.91 | 0.66% | 10.49 | 0.65% | 0.75% | |
| 2021-11-08 | 10.81 | 10.97 | 10.39 | 10.52 | -3.93% | -0.73% | 0.93% | 50,525,400 | 535,412,000 | 65% | 10.60 | -4.86% | 11.10 | 0.50% | 10.84 | 0.75% | 10.42 | 0.37% | 0.72% | |
| 2021-11-05 | 11.28 | 11.46 | 10.92 | 10.95 | -3.69% | -1.69% | 5.44% | 92,634,200 | 1,031,773,000 | 125% | 11.14 | -1.23% | 11.04 | 2.35% | 10.76 | 2.35% | 10.39 | 1.32% | 0.75% | |
| 2021-11-04 | 10.80 | 11.68 | 10.66 | 11.37 | 8.80% | 0.82% | 10.93% | 122,518,500 | 1,381,650,000 | 183% | 11.28 | 8.15% | 10.79 | 4.09% | 10.51 | 3.34% | 10.25 | 2.03% | 0.57% | |
| 2021-11-03 | 10.35 | 10.82 | 10.15 | 10.45 | -1.51% | 0.22% | 4.02% | 60,372,200 | 629,522,000 | 96% | 10.43 | -0.06% | 10.37 | 1.99% | 10.17 | 0.91% | 10.05 | 0.25% | 0.30% | |
| 2021-11-02 | 10.30 | 11.07 | 9.98 | 10.61 | 2.61% | 1.70% | 5.88% | 105,566,500 | 1,101,413,000 | 169% | 10.43 | 1.93% | 10.16 | 1.83% | 10.08 | 1.80% | 10.02 | 0.90% | 0.25% | |
| 2021-11-01 | 9.80 | 10.50 | 9.76 | 10.34 | 5.19% | 1.02% | 4.11% | 83,162,600 | 851,269,000 | 146% | 10.24 | 6.41% | 9.98 | 1.52% | 9.90 | 0.56% | 9.93 | 0.63% | 0.06% | |
| 2021-10-29 | 9.90 | 10.08 | 9.31 | 9.83 | -1.11% | 2.19% | -0.41% | 63,372,400 | 609,558,000 | 110% | 9.62 | -3.85% | 9.83 | -0.24% | 9.85 | -0.18% | 9.87 | 0.25% | -0.05% | |
| 2021-10-28 | 9.71 | 10.55 | 9.45 | 9.94 | 1.64% | -0.64% | 0.96% | 74,486,000 | 745,192,000 | 141% | 10.00 | 1.65% | 9.86 | -0.08% | 9.87 | 0.10% | 9.85 | 0.60% | -0.24% | |
| 2021-10-27 | 9.61 | 10.15 | 9.51 | 9.78 | 2.62% | -0.63% | -0.06% | 61,922,100 | 609,459,000 | 125% | 9.84 | 1.46% | 9.86 | 0.50% | 9.86 | -0.74% | 9.79 | 0.47% | -0.49% | |
| 2021-10-26 | 9.77 | 9.94 | 9.51 | 9.53 | -5.83% | -1.75% | -2.16% | 65,068,400 | 631,133,000 | 139% | 9.70 | -3.62% | 9.82 | -1.26% | 9.93 | -0.44% | 9.74 | 0.36% | -0.74% | |
| 2021-10-25 | 9.51 | 10.40 | 9.43 | 10.12 | 0.00% | 0.56% | 4.28% | 60,625,800 | 610,108,000 | 140% | 10.06 | 4.65% | 9.94 | -0.40% | 9.97 | 0.76% | 9.71 | 0.66% | -0.88% | | |
|
