通源石油( 300164.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 | 4.58 | 4.72 | 4.54 | 4.58 | -0.65% | -0.95% | -1.84% | 17,424,100 | 80,568,000 | 60% | 4.62 | -0.67% | 4.73 | -0.32% | 4.70 | -0.09% | 4.67 | 0.43% | -0.09% |  |
| 2021-11-25 | 4.69 | 4.75 | 4.60 | 4.61 | -3.15% | -0.97% | -0.77% | 24,573,100 | 114,399,000 | 84% | 4.66 | -3.50% | 4.75 | 0.28% | 4.71 | 0.09% | 4.65 | 0.50% | -0.27% | |
| 2021-11-24 | 4.89 | 5.04 | 4.73 | 4.76 | 2.15% | -1.33% | 2.96% | 39,488,700 | 190,498,000 | 139% | 4.82 | 3.12% | 4.73 | 1.63% | 4.70 | 1.01% | 4.62 | 0.90% | -0.53% | |
| 2021-11-23 | 4.65 | 4.72 | 4.62 | 4.66 | -0.43% | -0.38% | 1.70% | 13,839,800 | 64,746,000 | 49% | 4.68 | 1.21% | 4.66 | 0.28% | 4.65 | -0.06% | 4.58 | 0.24% | -0.91% | |
| 2021-11-22 | 4.62 | 4.70 | 4.54 | 4.68 | -0.85% | 1.25% | 2.38% | 26,581,600 | 122,853,000 | 91% | 4.62 | -1.16% | 4.64 | -0.39% | 4.66 | 0.37% | 4.57 | 0.04% | -1.30% | |
| 2021-11-19 | 4.58 | 4.74 | 4.52 | 4.72 | 3.28% | 0.94% | 3.30% | 30,702,400 | 143,564,000 | 107% | 4.68 | 1.21% | 4.66 | 0.00% | 4.64 | 0.98% | 4.57 | 0.18% | -1.47% | |
| 2021-11-18 | 4.64 | 4.68 | 4.56 | 4.57 | -2.77% | -1.08% | 0.20% | 20,888,700 | 96,516,000 | 68% | 4.62 | -1.24% | 4.66 | 0.58% | 4.60 | 0.77% | 4.56 | -0.46% | -1.58% | |
| 2021-11-17 | 4.66 | 4.72 | 4.60 | 4.70 | 0.00% | 0.47% | 2.58% | 20,379,200 | 95,340,000 | 64% | 4.68 | 0.11% | 4.63 | 1.27% | 4.56 | 0.53% | 4.58 | -0.52% | -1.62% | |
| 2021-11-16 | 4.65 | 4.80 | 4.58 | 4.70 | -0.42% | 0.58% | 2.04% | 42,526,400 | 198,709,000 | 129% | 4.67 | 2.01% | 4.58 | 1.92% | 4.54 | 0.98% | 4.61 | -1.03% | -1.61% | |
| 2021-11-15 | 4.41 | 4.75 | 4.37 | 4.72 | 6.31% | 3.03% | 1.42% | 47,760,300 | 218,785,000 | 138% | 4.58 | 4.16% | 4.49 | 1.08% | 4.49 | 0.25% | 4.65 | -1.13% | -1.58% | |
| 2021-11-12 | 4.41 | 4.48 | 4.32 | 4.44 | 0.45% | 0.95% | -5.67% | 24,563,500 | 108,034,000 | 68% | 4.40 | -0.45% | 4.44 | -0.56% | 4.48 | -0.97% | 4.71 | -1.42% | -1.49% | |
| 2021-11-11 | 4.40 | 4.46 | 4.38 | 4.42 | -2.43% | 0.05% | -7.43% | 29,358,800 | 129,700,000 | 75% | 4.42 | -1.82% | 4.47 | -1.43% | 4.53 | -1.72% | 4.78 | -2.13% | -1.35% | |
| 2021-11-10 | 4.56 | 4.64 | 4.38 | 4.53 | 0.89% | 0.67% | -7.15% | 30,743,600 | 138,355,000 | 73% | 4.50 | 0.27% | 4.53 | -0.79% | 4.60 | -1.71% | 4.88 | -2.85% | -1.10% | |
| 2021-11-09 | 4.53 | 4.56 | 4.46 | 4.49 | -1.97% | 0.04% | -10.59% | 20,020,200 | 89,860,000 | 44% | 4.49 | -2.48% | 4.57 | -1.87% | 4.68 | -2.13% | 5.02 | -3.66% | -0.68% | |
| 2021-11-08 | 4.55 | 4.69 | 4.55 | 4.58 | 1.78% | -0.48% | -12.14% | 25,942,500 | 119,399,000 | 48% | 4.60 | 0.42% | 4.66 | -1.75% | 4.79 | -1.30% | 5.21 | -1.70% | -0.19% | |
| 2021-11-05 | 4.81 | 4.81 | 4.46 | 4.50 | -6.25% | -1.81% | -15.14% | 46,717,900 | 214,096,000 | 76% | 4.58 | -4.28% | 4.74 | -3.48% | 4.85 | -2.22% | 5.30 | -0.93% | -0.04% | |
| 2021-11-04 | 4.81 | 4.86 | 4.72 | 4.80 | -3.03% | 0.25% | -10.33% | 35,986,900 | 172,298,000 | 61% | 4.79 | -2.78% | 4.91 | -1.19% | 4.96 | -2.21% | 5.35 | -0.78% | -0.22% | |
| 2021-11-03 | 4.90 | 5.01 | 4.82 | 4.95 | -1.98% | 0.51% | -8.25% | 29,200,300 | 143,817,000 | 49% | 4.93 | -1.24% | 4.97 | -0.82% | 5.07 | -3.17% | 5.40 | -0.46% | -0.05% | |
| 2021-11-02 | 5.08 | 5.23 | 4.80 | 5.05 | -1.17% | 1.26% | -6.83% | 50,006,500 | 249,406,000 | 84% | 4.99 | 0.26% | 5.01 | -2.32% | 5.24 | -4.68% | 5.42 | -0.77% | 0.08% | |
| 2021-11-01 | 4.96 | 5.12 | 4.76 | 5.11 | 1.39% | 2.73% | -6.44% | 44,495,100 | 221,302,000 | 72% | 4.97 | -1.76% | 5.13 | -4.93% | 5.49 | -1.86% | 5.46 | -0.20% | 0.24% | |
| 2021-10-29 | 5.26 | 5.32 | 4.95 | 5.04 | -3.45% | -0.45% | -7.91% | 48,007,600 | 243,075,000 | 77% | 5.06 | -4.56% | 5.39 | -5.75% | 5.60 | -0.27% | 5.47 | 0.04% | 0.30% | |
| 2021-10-28 | 5.72 | 5.79 | 5.10 | 5.22 | -8.74% | -1.60% | -4.59% | 56,544,500 | 299,987,000 | 96% | 5.31 | -8.76% | 5.72 | -1.24% | 5.61 | -0.43% | 5.47 | 0.28% | 0.27% | |
| 2021-10-27 | 5.96 | 6.07 | 5.65 | 5.72 | -4.51% | -1.62% | 4.84% | 49,623,300 | 288,491,000 | 97% | 5.81 | -2.22% | 5.80 | 2.59% | 5.64 | 1.13% | 5.46 | 1.41% | 0.24% | |
| 2021-10-26 | 5.81 | 6.33 | 5.57 | 5.99 | 3.99% | 0.74% | 11.34% | 85,842,600 | 510,399,000 | 172% | 5.95 | 5.84% | 5.65 | 4.03% | 5.57 | 2.71% | 5.38 | 1.24% | 0.08% | |
| 2021-10-25 | 5.18 | 5.87 | 5.18 | 5.76 | 13.16% | 2.53% | 8.39% | 78,166,500 | 439,144,000 | 156% | 5.62 | 9.39% | 5.43 | 2.38% | 5.43 | 2.05% | 5.31 | -0.24% | -0.01% | |
| 2021-10-22 | 5.20 | 5.25 | 5.04 | 5.09 | -3.78% | -0.90% | -4.45% | 44,812,600 | 230,155,000 | 81% | 5.14 | -4.87% | 5.30 | -2.03% | 5.32 | 0.47% | 5.33 | -2.67% | 0.08% | |
| 2021-10-21 | 5.45 | 5.62 | 5.26 | 5.29 | -0.75% | -2.02% | -3.34% | 47,813,400 | 258,141,000 | 77% | 5.40 | 0.30% | 5.41 | 1.31% | 5.29 | 1.38% | 5.47 | 0.87% | 0.51% | |
| 2021-10-20 | 5.39 | 5.50 | 5.32 | 5.33 | -3.79% | -0.98% | -1.77% | 38,234,800 | 205,833,000 | 59% | 5.38 | -1.14% | 5.34 | 1.97% | 5.22 | 1.24% | 5.43 | 0.89% | 0.27% | |
| 2021-10-19 | 5.28 | 5.63 | 5.23 | 5.54 | 2.21% | 1.74% | 3.01% | 62,615,700 | 340,948,000 | 96% | 5.45 | 4.39% | 5.24 | 3.33% | 5.16 | -0.71% | 5.38 | 0.77% | 0.17% | |
| 2021-10-18 | 5.00 | 5.46 | 4.92 | 5.42 | 0.00% | 3.91% | 1.56% | 60,799,000 | 317,150,000 | 88% | 5.22 | 4.99% | 5.07 | 1.56% | 5.19 | -2.64% | 5.34 | 0.41% | 0.13% | | |
|
