ST安信( 600816.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 4.47 | 4.58 | 4.42 | 4.56 | 2.01% | 0.93% | -1.23% | 31,887,800 | 144,081,000 | 57% | 4.52 | -0.16% | 4.41 | 0.16% | 4.46 | -0.67% | 4.62 | -2.41% | -1.56% | |
| 2021-09-16 | 4.40 | 4.65 | 4.40 | 4.47 | -0.89% | -1.22% | -5.52% | 38,303,200 | 173,333,000 | 61% | 4.53 | 4.82% | 4.40 | -0.68% | 4.49 | -0.84% | 4.73 | -2.05% | -1.27% | |
| 2021-09-15 | 4.38 | 4.60 | 4.19 | 4.51 | 2.27% | 4.47% | -6.63% | 87,248,400 | 376,690,000 | 127% | 4.32 | -3.05% | 4.43 | -3.34% | 4.53 | -2.92% | 4.83 | -4.30% | -0.94% | |
| 2021-09-14 | 4.64 | 4.64 | 4.41 | 4.41 | -4.96% | -0.97% | -12.62% | 50,423,200 | 224,539,000 | 72% | 4.45 | -3.99% | 4.59 | -1.65% | 4.66 | -0.98% | 5.05 | -2.10% | -0.27% | |
| 2021-09-13 | 4.78 | 4.85 | 4.55 | 4.64 | -2.32% | 0.04% | -9.99% | 43,132,600 | 200,067,000 | 62% | 4.64 | -0.98% | 4.66 | -1.06% | 4.71 | -1.03% | 5.16 | -1.30% | 0.18% | |
| 2021-09-10 | 4.63 | 4.75 | 4.59 | 4.75 | 3.49% | 1.41% | -9.06% | 43,165,200 | 202,196,000 | 60% | 4.68 | 0.43% | 4.71 | -0.30% | 4.76 | -3.43% | 5.22 | -2.08% | 0.55% | |
| 2021-09-09 | 4.69 | 4.81 | 4.59 | 4.59 | -4.97% | -1.59% | -13.95% | 72,351,700 | 337,425,000 | 86% | 4.66 | -1.91% | 4.73 | -1.81% | 4.93 | -3.68% | 5.33 | -1.55% | 1.25% | |
| 2021-09-08 | 4.52 | 5.00 | 4.52 | 4.83 | 1.47% | 1.58% | -10.85% | 108,712,700 | 516,913,000 | 134% | 4.76 | -0.27% | 4.81 | -6.98% | 5.11 | -6.37% | 5.42 | -1.55% | 1.56% | |
| 2021-09-07 | 4.76 | 4.83 | 4.76 | 4.76 | -4.99% | -0.17% | -13.50% | 30,505,900 | 145,446,000 | 39% | 4.77 | -5.38% | 5.17 | -4.03% | 5.46 | -1.89% | 5.50 | 0.68% | 1.92% | |
| 2021-09-06 | 5.07 | 5.20 | 5.01 | 5.01 | -4.93% | -0.58% | -8.34% | 33,744,700 | 170,035,000 | 42% | 5.04 | -6.20% | 5.39 | -3.97% | 5.57 | -0.75% | 5.47 | 1.05% | 2.14% | |
| 2021-09-03 | 5.67 | 5.71 | 5.27 | 5.27 | -5.05% | -1.90% | -2.57% | 85,541,400 | 459,523,000 | 104% | 5.37 | -4.38% | 5.61 | -2.08% | 5.61 | -1.16% | 5.41 | 0.50% | 2.43% | |
| 2021-09-02 | 5.56 | 5.83 | 5.51 | 5.55 | -3.14% | -1.21% | 3.12% | 59,201,400 | 332,614,000 | 76% | 5.62 | -3.97% | 5.73 | 0.53% | 5.67 | 0.14% | 5.38 | 1.24% | 2.75% | |
| 2021-09-01 | 5.80 | 6.01 | 5.51 | 5.73 | 0.00% | -2.05% | 7.79% | 86,647,000 | 506,907,000 | 116% | 5.85 | 3.07% | 5.70 | 1.37% | 5.67 | 2.33% | 5.32 | 2.41% | 2.83% |  |
| 2021-08-31 | 5.40 | 5.73 | 5.40 | 5.73 | 4.95% | 0.95% | 10.38% | 59,589,800 | 338,243,000 | 81% | 5.68 | 2.96% | 5.63 | 0.48% | 5.54 | 2.78% | 5.19 | 2.43% | 2.72% | |
| 2021-08-30 | 5.65 | 5.75 | 5.38 | 5.46 | -3.19% | -0.96% | 7.73% | 59,181,800 | 326,270,000 | 77% | 5.51 | -2.49% | 5.60 | 1.63% | 5.39 | 2.41% | 5.07 | 2.38% | 2.71% | |
| 2021-08-27 | 5.79 | 5.88 | 5.32 | 5.64 | 0.71% | -0.25% | 13.94% | 135,129,200 | 763,997,000 | 181% | 5.65 | 1.86% | 5.51 | 6.27% | 5.26 | 3.26% | 4.95 | 4.94% | 2.74% | |
| 2021-08-26 | 5.45 | 5.60 | 5.35 | 5.60 | 5.07% | 0.88% | 18.72% | 50,273,700 | 279,083,000 | 72% | 5.55 | 6.67% | 5.18 | 3.33% | 5.09 | 1.98% | 4.72 | 1.53% | 2.39% | |
| 2021-08-25 | 5.12 | 5.33 | 5.03 | 5.33 | 4.92% | 2.42% | 14.72% | 70,651,500 | 367,642,000 | 100% | 5.20 | 4.69% | 5.02 | 0.64% | 5.00 | 2.25% | 4.65 | 2.04% | 2.25% | |
| 2021-08-24 | 4.80 | 5.08 | 4.79 | 5.08 | 4.96% | 2.19% | 11.57% | 93,100,900 | 462,780,000 | 136% | 4.97 | 0.65% | 4.99 | 0.77% | 4.89 | 2.67% | 4.55 | 2.82% | 2.05% | |
| 2021-08-23 | 5.28 | 5.28 | 4.84 | 4.84 | -4.91% | -2.00% | 9.30% | 115,280,800 | 569,360,000 | 180% | 4.94 | -2.66% | 4.95 | 2.68% | 4.76 | 3.91% | 4.43 | 3.97% | 1.76% | |
| 2021-08-20 | 4.98 | 5.09 | 4.94 | 5.09 | 4.95% | 0.32% | 19.51% | 74,711,400 | 379,049,000 | 131% | 5.07 | 5.10% | 4.82 | 5.52% | 4.58 | 5.24% | 4.26 | 3.73% | 1.38% | |
| 2021-08-19 | 4.76 | 4.85 | 4.71 | 4.85 | 4.98% | 0.46% | 18.12% | 71,975,600 | 347,525,000 | 112% | 4.83 | 6.70% | 4.57 | 4.97% | 4.35 | 2.76% | 4.11 | 2.06% | 1.75% | |
| 2021-08-18 | 4.42 | 4.62 | 4.32 | 4.62 | 5.00% | 2.10% | 14.84% | 67,772,000 | 306,653,000 | 104% | 4.53 | 3.08% | 4.35 | 3.97% | 4.23 | 2.74% | 4.02 | 1.34% | 2.35% | |
| 2021-08-17 | 4.23 | 4.46 | 4.18 | 4.40 | 3.53% | 0.23% | 10.83% | 91,470,000 | 401,512,000 | 152% | 4.39 | 5.53% | 4.18 | 2.93% | 4.12 | 4.38% | 3.97 | 2.27% | 2.53% | |
| 2021-08-16 | 4.04 | 4.25 | 3.92 | 4.25 | 4.94% | 2.16% | 9.48% | 80,817,300 | 336,174,000 | 141% | 4.16 | 3.41% | 4.07 | 3.25% | 3.95 | 2.97% | 3.88 | 2.67% | 2.88% | |
| 2021-08-13 | 4.05 | 4.05 | 3.92 | 4.05 | 4.92% | 0.67% | 7.11% | 104,154,500 | 419,028,000 | 182% | 4.02 | 4.25% | 3.94 | 6.09% | 3.83 | 0.82% | 3.78 | 1.50% | 4.21% | |
| 2021-08-12 | 3.86 | 3.86 | 3.82 | 3.86 | 4.89% | 0.03% | 3.62% | 15,963,200 | 61,601,000 | 32% | 3.86 | 4.58% | 3.71 | -0.14% | 3.80 | -0.39% | 3.73 | 0.13% | 4.19% | |
| 2021-08-11 | 3.73 | 3.75 | 3.66 | 3.68 | -1.34% | -0.27% | -1.08% | 31,236,400 | 115,254,000 | 62% | 3.69 | 0.22% | 3.72 | -2.54% | 3.82 | -0.26% | 3.72 | 0.00% | 4.19% |  |
| 2021-08-10 | 3.59 | 3.77 | 3.59 | 3.73 | 2.19% | 1.30% | 0.27% | 58,048,400 | 213,742,000 | 123% | 3.68 | -1.81% | 3.81 | -1.22% | 3.83 | 0.13% | 3.72 | -0.11% | 4.19% | |
| 2021-08-09 | 3.72 | 3.94 | 3.64 | 3.65 | 0.00% | -2.67% | -1.99% | 81,489,700 | 305,593,000 | 201% | 3.75 | -3.77% | 3.86 | -1.08% | 3.82 | 2.44% | 3.72 | 0.24% | 4.19% | | |
|
