时代出版( 600551.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 7.35 | 7.39 | 7.29 | 7.34 | 0.14% | 0.04% | 0.36% | 1,663,000 | 12,201,000 | 90% | 7.34 | -0.29% | 7.38 | 0.07% | 7.35 | 0.12% | 7.31 | 0.14% | 0.24% |  |
| 2021-12-02 | 7.41 | 7.43 | 7.31 | 7.33 | -0.95% | -0.38% | 0.36% | 1,452,100 | 10,684,000 | 82% | 7.36 | -0.58% | 7.37 | 0.33% | 7.34 | 0.12% | 7.30 | 0.18% | 0.26% | |
| 2021-12-01 | 7.34 | 7.46 | 7.30 | 7.40 | 0.27% | -0.01% | 1.49% | 3,423,000 | 25,335,000 | 197% | 7.40 | 0.94% | 7.35 | 0.64% | 7.33 | 0.49% | 7.29 | 0.44% | 0.28% | |
| 2021-11-30 | 7.38 | 7.39 | 7.27 | 7.38 | 0.41% | 0.65% | 1.67% | 2,439,300 | 17,885,000 | 157% | 7.33 | 0.51% | 7.30 | 0.26% | 7.29 | 0.26% | 7.26 | 0.21% | 0.28% | |
| 2021-11-29 | 7.23 | 7.40 | 7.17 | 7.35 | 1.10% | 0.75% | 1.46% | 3,057,500 | 22,304,000 | 209% | 7.30 | 0.69% | 7.28 | 0.21% | 7.27 | 0.28% | 7.24 | 0.25% | 0.31% | |
| 2021-11-26 | 7.30 | 7.32 | 7.20 | 7.27 | -0.27% | 0.35% | 0.61% | 1,223,700 | 8,866,000 | 91% | 7.25 | -0.48% | 7.27 | 0.00% | 7.25 | 0.17% | 7.23 | 0.08% | 0.29% | |
| 2021-11-25 | 7.30 | 7.32 | 7.25 | 7.29 | -0.27% | 0.14% | 0.97% | 1,148,000 | 8,357,000 | 86% | 7.28 | 0.14% | 7.27 | 0.25% | 7.24 | 0.25% | 7.22 | 0.18% | 0.27% | |
| 2021-11-24 | 7.27 | 7.35 | 7.19 | 7.31 | 0.55% | 0.55% | 1.43% | 1,725,500 | 12,545,000 | 125% | 7.27 | 0.37% | 7.25 | 0.49% | 7.22 | 0.22% | 7.21 | 0.31% | 0.27% | |
| 2021-11-23 | 7.19 | 7.27 | 7.19 | 7.27 | 0.69% | 0.37% | 1.18% | 1,197,600 | 8,674,000 | 90% | 7.24 | 0.43% | 7.21 | 0.28% | 7.21 | 0.01% | 7.19 | 0.25% | 0.22% | |
| 2021-11-22 | 7.21 | 7.24 | 7.18 | 7.22 | 0.14% | 0.11% | 0.74% | 1,004,400 | 7,244,000 | 76% | 7.21 | 0.52% | 7.19 | -0.04% | 7.21 | 0.04% | 7.17 | 0.32% | 0.16% | |
| 2021-11-19 | 7.17 | 7.22 | 7.13 | 7.21 | 0.42% | 0.49% | 0.92% | 998,400 | 7,164,000 | 72% | 7.18 | -0.20% | 7.20 | -0.24% | 7.20 | 0.01% | 7.14 | 0.35% | 0.08% | |
| 2021-11-18 | 7.21 | 7.24 | 7.17 | 7.18 | -0.55% | -0.13% | 0.86% | 1,383,100 | 9,943,000 | 96% | 7.19 | -0.35% | 7.21 | -0.03% | 7.20 | 0.11% | 7.12 | 0.37% | 0.00% | |
| 2021-11-17 | 7.23 | 7.24 | 7.18 | 7.22 | -0.14% | 0.08% | 1.79% | 1,427,600 | 10,298,000 | 101% | 7.21 | -0.24% | 7.21 | 0.17% | 7.19 | 0.39% | 7.09 | 0.47% | -0.10% | |
| 2021-11-16 | 7.23 | 7.28 | 7.19 | 7.23 | -0.14% | -0.01% | 2.41% | 1,549,500 | 11,204,000 | 109% | 7.23 | 0.45% | 7.20 | 0.38% | 7.17 | 0.51% | 7.06 | 0.51% | -0.22% | |
| 2021-11-15 | 7.13 | 7.25 | 7.12 | 7.24 | 0.98% | 0.57% | 3.08% | 1,806,400 | 13,004,000 | 110% | 7.20 | 0.45% | 7.18 | 0.70% | 7.13 | 0.71% | 7.02 | 0.03% | -0.39% | |
| 2021-11-12 | 7.17 | 7.21 | 7.12 | 7.17 | 0.00% | 0.04% | 2.11% | 1,101,100 | 7,892,000 | 63% | 7.17 | 0.18% | 7.13 | 0.54% | 7.08 | 0.65% | 7.02 | -0.04% | -0.48% | |
| 2021-11-11 | 7.07 | 7.20 | 7.06 | 7.17 | 1.27% | 0.22% | 2.06% | 1,678,100 | 12,005,000 | 92% | 7.15 | 1.56% | 7.09 | 0.91% | 7.03 | 0.76% | 7.03 | 0.11% | -0.55% | |
| 2021-11-10 | 7.04 | 7.08 | 7.00 | 7.08 | 0.28% | 0.51% | 0.90% | 1,151,900 | 8,114,000 | 63% | 7.04 | 0.19% | 7.02 | 0.54% | 6.98 | 0.40% | 7.02 | -0.13% | -0.62% | |
| 2021-11-09 | 6.99 | 7.08 | 6.96 | 7.06 | 1.00% | 0.41% | 0.48% | 1,098,800 | 7,726,000 | 57% | 7.03 | 0.40% | 6.99 | 0.46% | 6.95 | 0.03% | 7.03 | -0.40% | -0.67% | |
| 2021-11-08 | 6.93 | 7.06 | 6.89 | 6.99 | 1.01% | -0.19% | -0.91% | 1,601,600 | 11,216,000 | 78% | 7.00 | 0.97% | 6.95 | 0.52% | 6.95 | -0.52% | 7.05 | -0.48% | -0.68% | |
| 2021-11-05 | 6.92 | 6.99 | 6.89 | 6.92 | 0.00% | -0.23% | -2.37% | 1,626,300 | 11,280,000 | 77% | 6.94 | 0.32% | 6.92 | -0.36% | 6.99 | -0.47% | 7.09 | -0.48% | -0.67% | |
| 2021-11-04 | 6.92 | 6.97 | 6.87 | 6.92 | 0.00% | 0.09% | -2.84% | 1,324,200 | 9,156,000 | 64% | 6.91 | 0.22% | 6.94 | -0.96% | 7.02 | -0.26% | 7.12 | -0.57% | -0.65% | |
| 2021-11-03 | 6.90 | 6.93 | 6.85 | 6.92 | 0.44% | 0.30% | -3.39% | 1,570,400 | 10,834,000 | 75% | 6.90 | -1.02% | 7.01 | -0.71% | 7.04 | -0.47% | 7.16 | -0.79% | -0.60% | |
| 2021-11-02 | 7.13 | 7.13 | 6.84 | 6.89 | -3.37% | -1.15% | -4.57% | 3,791,900 | 26,430,000 | 179% | 6.97 | -2.16% | 7.06 | -0.80% | 7.07 | -1.16% | 7.22 | -1.14% | -0.53% | |
| 2021-11-01 | 7.18 | 7.19 | 7.05 | 7.13 | -1.25% | 0.08% | -2.37% | 2,796,900 | 19,924,000 | 149% | 7.12 | -0.24% | 7.12 | 0.01% | 7.15 | -0.75% | 7.30 | -0.84% | -0.43% | |
| 2021-10-29 | 7.04 | 7.22 | 7.00 | 7.22 | 2.12% | 1.11% | -1.97% | 1,883,100 | 13,448,000 | 104% | 7.14 | 1.00% | 7.12 | -0.80% | 7.21 | -0.66% | 7.37 | -0.81% | -0.38% | |
| 2021-10-28 | 7.10 | 7.15 | 7.02 | 7.07 | 0.00% | 0.00% | -4.78% | 1,448,000 | 10,237,000 | 76% | 7.07 | -0.73% | 7.17 | -1.23% | 7.26 | -1.00% | 7.43 | -0.52% | -0.36% | |
| 2021-10-27 | 7.21 | 7.26 | 7.05 | 7.07 | -1.94% | -0.73% | -5.28% | 1,933,500 | 13,771,000 | 102% | 7.12 | -2.17% | 7.26 | -1.28% | 7.33 | -1.31% | 7.46 | -0.64% | -0.39% | |
| 2021-10-26 | 7.36 | 7.39 | 7.20 | 7.21 | -2.83% | -0.96% | -4.02% | 2,275,300 | 16,565,000 | 123% | 7.28 | -1.38% | 7.36 | -1.18% | 7.43 | -0.96% | 7.51 | -0.52% | -0.38% | |
| 2021-10-25 | 7.38 | 7.46 | 7.32 | 7.42 | 0.00% | 0.51% | -1.73% | 1,868,100 | 13,790,000 | 105% | 7.38 | -0.97% | 7.44 | -1.01% | 7.50 | -0.66% | 7.55 | -0.40% | -0.36% | | |
|
