太极集团( 600129.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 30.81 | 32.32 | 30.66 | 31.72 | 2.49% | -0.02% | 4.34% | 6,090,000 | 193,210,000 | 84% | 31.73 | 3.15% | 31.14 | 1.04% | 31.24 | 0.21% | 30.40 | 1.36% | 0.53% |  |
| 2023-01-10 | 30.51 | 31.16 | 30.07 | 30.95 | 1.24% | 0.62% | 3.20% | 5,246,900 | 161,386,000 | 70% | 30.76 | -0.10% | 30.83 | -1.22% | 31.17 | -0.29% | 29.99 | 0.99% | 0.24% | |
| 2023-01-09 | 30.87 | 31.35 | 30.53 | 30.57 | -0.94% | -0.71% | 2.94% | 4,298,500 | 132,346,000 | 56% | 30.79 | -0.41% | 31.21 | -0.58% | 31.26 | 0.98% | 29.70 | 0.74% | -0.07% | |
| 2023-01-06 | 31.47 | 31.59 | 30.45 | 30.86 | -2.47% | -0.18% | 4.69% | 5,565,200 | 172,052,000 | 72% | 30.92 | -2.82% | 31.39 | -0.13% | 30.96 | 1.45% | 29.48 | 0.54% | -0.26% | |
| 2023-01-05 | 31.53 | 32.40 | 31.22 | 31.64 | 0.19% | -0.55% | 7.92% | 5,633,300 | 179,220,000 | 76% | 31.81 | 1.22% | 31.43 | 2.09% | 30.52 | 1.94% | 29.32 | 0.83% | -0.47% | |
| 2023-01-04 | 31.21 | 31.90 | 30.93 | 31.58 | 0.51% | 0.47% | 8.60% | 6,216,400 | 195,387,000 | 83% | 31.43 | 0.62% | 30.79 | 2.13% | 29.93 | 1.98% | 29.08 | 0.92% | -0.63% | |
| 2023-01-03 | 30.18 | 31.86 | 30.06 | 31.42 | 4.52% | 0.59% | 9.04% | 11,263,700 | 351,844,000 | 144% | 31.24 | 4.73% | 30.14 | 3.41% | 29.35 | 2.74% | 28.82 | 0.90% | -0.81% | |
| 2022-12-30 | 29.62 | 30.18 | 29.19 | 30.06 | 0.17% | 0.78% | 5.26% | 9,456,400 | 282,043,000 | 120% | 29.83 | 1.14% | 29.15 | 2.40% | 28.57 | 1.51% | 28.56 | 0.07% | -0.97% | |
| 2022-12-29 | 27.67 | 30.20 | 27.60 | 30.01 | 8.57% | 1.76% | 5.16% | 14,302,400 | 421,797,000 | 181% | 29.49 | 7.19% | 28.47 | 3.78% | 28.14 | 1.89% | 28.54 | 0.00% | -1.04% | |
| 2022-12-28 | 27.70 | 27.96 | 27.06 | 27.64 | -0.36% | 0.47% | -3.15% | 6,885,100 | 189,425,000 | 87% | 27.51 | 0.26% | 27.43 | -0.03% | 27.62 | -0.71% | 28.54 | -1.07% | -1.13% | |
| 2022-12-27 | 27.38 | 28.13 | 26.67 | 27.74 | 2.06% | 1.09% | -3.84% | 7,867,500 | 215,896,000 | 97% | 27.44 | 0.37% | 27.44 | -1.08% | 27.82 | -0.84% | 28.85 | -1.55% | -1.09% | |
| 2022-12-26 | 27.63 | 27.95 | 26.99 | 27.18 | -1.09% | -0.59% | -7.24% | 7,256,400 | 198,392,000 | 86% | 27.34 | -0.75% | 27.74 | -1.58% | 28.05 | -1.72% | 29.30 | -2.06% | -1.01% | |
| 2022-12-23 | 28.12 | 28.48 | 27.13 | 27.48 | -2.45% | -0.24% | -8.15% | 6,002,100 | 165,337,000 | 66% | 27.55 | -3.49% | 28.18 | -0.86% | 28.54 | -1.46% | 29.92 | -1.14% | -0.84% | |
| 2022-12-22 | 28.79 | 29.07 | 28.04 | 28.17 | -2.15% | -1.31% | -6.91% | 4,986,100 | 142,319,000 | 54% | 28.54 | 0.15% | 28.43 | -1.22% | 28.97 | -0.96% | 30.26 | -1.64% | -0.77% | |
| 2022-12-21 | 28.42 | 28.87 | 28.01 | 28.79 | 1.88% | 1.01% | -6.42% | 6,395,700 | 182,283,000 | 60% | 28.50 | 0.62% | 28.78 | -1.27% | 29.25 | -1.21% | 30.76 | -0.69% | -0.66% | |
| 2022-12-20 | 28.93 | 29.12 | 27.99 | 28.26 | -3.09% | -0.23% | -8.78% | 10,362,600 | 293,526,000 | 94% | 28.33 | -4.10% | 29.15 | -2.16% | 29.60 | -2.31% | 30.98 | -0.93% | -0.65% | |
| 2022-12-19 | 30.25 | 30.85 | 29.00 | 29.16 | -2.41% | -1.27% | -6.75% | 8,514,700 | 251,487,000 | 79% | 29.54 | -0.73% | 29.79 | -1.17% | 30.30 | -2.17% | 31.27 | -0.70% | -0.68% | |
| 2022-12-16 | 30.06 | 30.26 | 29.35 | 29.88 | -1.55% | 0.43% | -5.12% | 8,659,400 | 257,641,000 | 80% | 29.75 | -1.06% | 30.14 | -1.91% | 30.98 | -1.16% | 31.49 | -0.62% | -0.74% | |
| 2022-12-15 | 30.50 | 30.81 | 29.73 | 30.35 | -1.20% | 0.92% | -4.22% | 8,935,500 | 268,714,000 | 81% | 30.07 | -1.88% | 30.73 | -2.78% | 31.34 | -1.94% | 31.69 | -0.88% | -0.80% | |
| 2022-12-14 | 31.06 | 31.32 | 30.22 | 30.72 | -2.17% | 0.23% | -3.90% | 7,927,300 | 242,954,000 | 66% | 30.65 | -2.42% | 31.61 | -0.92% | 31.96 | -0.33% | 31.97 | -0.72% | -0.91% | |
| 2022-12-13 | 32.72 | 32.81 | 30.80 | 31.40 | -4.00% | -0.02% | -2.48% | 9,624,000 | 302,257,000 | 83% | 31.41 | -3.07% | 31.90 | -1.49% | 32.06 | 0.17% | 32.20 | -0.68% | -0.83% | |
| 2022-12-12 | 32.10 | 32.72 | 31.23 | 32.71 | 3.58% | 0.96% | 0.90% | 11,980,200 | 388,158,000 | 109% | 32.40 | 2.04% | 32.38 | 0.78% | 32.01 | 0.23% | 32.42 | -0.44% | -0.80% | |
| 2022-12-09 | 32.19 | 32.49 | 31.25 | 31.58 | -2.29% | -0.54% | -3.01% | 8,333,100 | 264,594,000 | 78% | 31.75 | -2.84% | 32.13 | 0.59% | 31.94 | -0.10% | 32.56 | -0.39% | -0.83% | |
| 2022-12-08 | 33.30 | 34.21 | 31.60 | 32.32 | 0.65% | -1.10% | -1.12% | 16,726,700 | 546,649,000 | 166% | 32.68 | 3.75% | 31.94 | 1.18% | 31.97 | -0.02% | 32.69 | -0.54% | -0.80% | |
| 2022-12-07 | 30.75 | 32.27 | 30.00 | 32.11 | 4.35% | 1.94% | -2.29% | 9,707,900 | 305,796,000 | 100% | 31.50 | 1.09% | 31.57 | -0.52% | 31.98 | -1.11% | 32.86 | -0.56% | -0.75% | |
| 2022-12-06 | 31.80 | 32.36 | 30.52 | 30.77 | -3.78% | -1.25% | -6.90% | 10,344,300 | 322,317,000 | 102% | 31.16 | -2.91% | 31.73 | -1.76% | 32.34 | -1.61% | 33.05 | -1.24% | -0.76% | |
| 2022-12-05 | 31.99 | 32.76 | 31.37 | 31.98 | 0.79% | -0.35% | -4.44% | 9,316,700 | 298,990,000 | 94% | 32.09 | 0.39% | 32.30 | -1.32% | 32.87 | -1.15% | 33.47 | -1.33% | -0.62% | |
| 2022-12-02 | 31.75 | 32.41 | 31.50 | 31.73 | -0.03% | -0.75% | -6.44% | 11,057,000 | 353,482,000 | 110% | 31.97 | -1.88% | 32.73 | -2.01% | 33.25 | -1.16% | 33.92 | -1.19% | -0.42% | |
| 2022-12-01 | 35.20 | 35.34 | 31.58 | 31.74 | -8.35% | -2.59% | -7.53% | 19,895,100 | 648,234,000 | 207% | 32.58 | -6.39% | 33.40 | -3.83% | 33.64 | -2.59% | 34.32 | -1.99% | -0.23% | |
| 2022-11-30 | 35.20 | 35.65 | 34.11 | 34.63 | 0.00% | -0.51% | -1.11% | 5,511,200 | 191,831,000 | 66% | 34.81 | 0.13% | 34.73 | 0.80% | 34.53 | 1.34% | 35.02 | 0.00% | 0.04% | | |
|
