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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 4.20 | 4.32 | 4.20 | 4.23 | 0.48% | -0.14% | 1.00% | 18,519,900 | 78,449,000 | 122% | 4.24 | 0.38% | 4.22 | 0.72% | 4.19 | 0.50% | 4.19 | 0.00% | -0.17% |  |
| 2022-06-29 | 4.20 | 4.26 | 4.20 | 4.21 | -1.17% | -0.24% | 0.53% | 13,752,200 | 58,037,000 | 95% | 4.22 | 0.05% | 4.19 | 0.55% | 4.17 | 0.48% | 4.19 | -0.19% | -0.17% | |
| 2022-06-28 | 4.11 | 4.29 | 4.08 | 4.26 | 3.65% | 1.00% | 1.53% | 25,444,900 | 107,325,000 | 172% | 4.22 | 2.35% | 4.17 | 1.16% | 4.15 | 0.41% | 4.20 | -0.02% | -0.12% | |
| 2022-06-27 | 4.13 | 4.15 | 4.10 | 4.11 | -0.48% | -0.27% | -2.07% | 13,455,000 | 55,448,000 | 94% | 4.12 | -0.19% | 4.12 | 0.00% | 4.14 | -0.55% | 4.20 | -0.71% | -0.09% | |
| 2022-06-24 | 4.11 | 4.16 | 4.10 | 4.13 | 0.49% | 0.02% | -2.29% | 12,037,900 | 49,700,000 | 73% | 4.13 | 0.22% | 4.12 | -0.46% | 4.16 | -0.53% | 4.23 | -0.38% | -0.08% | |
| 2022-06-23 | 4.11 | 4.16 | 4.10 | 4.11 | 0.00% | -0.24% | -3.13% | 10,966,300 | 45,181,000 | 61% | 4.12 | -0.02% | 4.14 | -0.79% | 4.18 | -0.57% | 4.24 | -0.09% | -0.17% | |
| 2022-06-22 | 4.18 | 4.18 | 4.09 | 4.11 | -1.67% | -0.27% | -3.23% | 17,837,700 | 73,504,000 | 98% | 4.12 | -1.55% | 4.18 | -1.16% | 4.21 | -0.97% | 4.25 | -0.19% | -0.27% | |
| 2022-06-21 | 4.19 | 4.23 | 4.16 | 4.18 | -0.48% | -0.14% | -1.76% | 14,371,000 | 60,158,000 | 82% | 4.19 | -0.95% | 4.22 | -0.66% | 4.25 | -0.21% | 4.26 | -0.02% | -0.33% | |
| 2022-06-20 | 4.27 | 4.28 | 4.20 | 4.20 | -1.87% | -0.62% | -1.32% | 16,141,000 | 68,216,000 | 93% | 4.23 | -1.12% | 4.25 | -0.56% | 4.26 | -0.61% | 4.26 | -0.02% | -0.42% | |
| 2022-06-17 | 4.26 | 4.31 | 4.24 | 4.28 | 0.00% | 0.14% | 0.54% | 10,118,800 | 43,251,000 | 52% | 4.27 | 0.09% | 4.28 | 0.35% | 4.28 | -0.07% | 4.26 | -0.07% | -0.50% |  |
| 2022-06-16 | 4.29 | 4.29 | 4.25 | 4.28 | -0.23% | 0.23% | 0.47% | 11,003,800 | 46,985,000 | 56% | 4.27 | -0.28% | 4.26 | -0.54% | 4.28 | 0.23% | 4.26 | 0.05% | -0.50% | |
| 2022-06-15 | 4.24 | 4.32 | 4.23 | 4.29 | 0.94% | 0.19% | 0.75% | 16,895,600 | 72,341,000 | 83% | 4.28 | 1.11% | 4.28 | -0.07% | 4.27 | 0.28% | 4.26 | 0.26% | -0.55% | |
| 2022-06-14 | 4.20 | 4.29 | 4.20 | 4.25 | 0.00% | 0.35% | 0.07% | 17,703,900 | 74,981,000 | 84% | 4.24 | -1.79% | 4.29 | 0.12% | 4.26 | 0.09% | 4.25 | 0.26% | -0.65% | |
| 2022-06-13 | 4.33 | 4.43 | 4.19 | 4.25 | -2.52% | -1.44% | 0.33% | 32,329,800 | 139,412,000 | 149% | 4.31 | 0.51% | 4.28 | 1.01% | 4.26 | 0.47% | 4.24 | -0.54% | -0.77% | |
| 2022-06-10 | 4.22 | 4.38 | 4.19 | 4.36 | 3.32% | 1.63% | 2.37% | 25,363,900 | 108,800,000 | 102% | 4.29 | 2.12% | 4.24 | 1.00% | 4.24 | 0.14% | 4.26 | -1.34% | -0.81% | |
| 2022-06-09 | 4.19 | 4.26 | 4.15 | 4.22 | 0.72% | 0.45% | -2.25% | 14,624,200 | 61,432,000 | 54% | 4.20 | 0.38% | 4.20 | -0.69% | 4.23 | -0.19% | 4.32 | -1.08% | -0.62% | |
| 2022-06-08 | 4.21 | 4.23 | 4.15 | 4.19 | -0.71% | 0.12% | -3.99% | 12,976,600 | 54,311,000 | 45% | 4.19 | -0.43% | 4.23 | -0.54% | 4.24 | 0.19% | 4.36 | -0.82% | -0.44% | |
| 2022-06-07 | 4.15 | 4.25 | 4.15 | 4.22 | 1.20% | 0.40% | -4.09% | 14,896,500 | 62,610,000 | 50% | 4.20 | -1.08% | 4.25 | -0.21% | 4.23 | 0.33% | 4.40 | -0.88% | -0.28% | |
| 2022-06-06 | 4.31 | 4.40 | 4.12 | 4.17 | -3.70% | -1.86% | -6.06% | 38,073,200 | 161,772,000 | 123% | 4.25 | -1.51% | 4.26 | 0.71% | 4.22 | -1.33% | 4.44 | -0.87% | -0.10% | |
| 2022-06-02 | 4.27 | 4.35 | 4.27 | 4.33 | 1.17% | 0.37% | -3.31% | 10,836,600 | 46,749,000 | 36% | 4.31 | 1.65% | 4.23 | 1.00% | 4.28 | -1.99% | 4.48 | -0.07% | 0.04% | |
| 2022-06-01 | 4.18 | 4.34 | 4.17 | 4.28 | 2.15% | 0.85% | -4.49% | 18,880,600 | 80,137,000 | 58% | 4.24 | 1.63% | 4.19 | -2.13% | 4.36 | -1.58% | 4.48 | -0.47% | 0.05% | |
| 2022-05-31 | 4.15 | 4.24 | 4.12 | 4.19 | 0.96% | 0.34% | -6.93% | 23,391,400 | 97,671,000 | 72% | 4.18 | 0.48% | 4.28 | -3.10% | 4.43 | -1.56% | 4.50 | -0.71% | 0.17% | |
| 2022-05-30 | 4.15 | 4.22 | 4.15 | 4.15 | -5.03% | -0.14% | -8.47% | 28,599,100 | 118,859,000 | 89% | 4.16 | -4.96% | 4.41 | -2.86% | 4.50 | -1.92% | 4.53 | -0.92% | 0.34% | |
| 2022-05-27 | 4.35 | 4.51 | 4.35 | 4.37 | -4.59% | -0.07% | -4.50% | 60,519,600 | 264,632,000 | 201% | 4.37 | -6.24% | 4.54 | -3.48% | 4.59 | -1.84% | 4.58 | -0.97% | 0.59% | |
| 2022-05-26 | 4.78 | 4.88 | 4.58 | 4.58 | -4.98% | -1.80% | -0.89% | 39,249,600 | 183,069,000 | 165% | 4.66 | -2.47% | 4.71 | -0.34% | 4.68 | 0.93% | 4.62 | 0.54% | 0.74% | |
| 2022-05-25 | 4.70 | 4.86 | 4.67 | 4.82 | 2.55% | 0.79% | 4.87% | 23,695,600 | 113,319,000 | 111% | 4.78 | 1.62% | 4.72 | 1.57% | 4.63 | 0.65% | 4.60 | 0.72% | 0.76% | |
| 2022-05-24 | 4.69 | 4.75 | 4.66 | 4.70 | 0.43% | -0.13% | 3.00% | 23,307,300 | 109,676,000 | 113% | 4.71 | 0.30% | 4.65 | 1.73% | 4.60 | 0.44% | 4.56 | 0.82% | 0.73% | |
| 2022-05-23 | 4.76 | 4.77 | 4.63 | 4.68 | 1.74% | -0.26% | 3.40% | 28,883,700 | 135,529,000 | 145% | 4.69 | 2.60% | 4.57 | 0.88% | 4.58 | 0.66% | 4.53 | 0.94% | 0.70% | |
| 2022-05-20 | 4.42 | 4.63 | 4.42 | 4.60 | 4.07% | 0.59% | 2.59% | 31,134,500 | 142,376,000 | 167% | 4.57 | 3.14% | 4.53 | 0.00% | 4.55 | 0.40% | 4.48 | 0.54% | 0.63% | |
| 2022-05-19 | 4.51 | 4.51 | 4.38 | 4.42 | 0.00% | -0.32% | -0.90% | 25,613,100 | 113,578,000 | 131% | 4.43 | -4.07% | 4.53 | -1.44% | 4.54 | -0.11% | 4.46 | -0.02% | 0.72% | | |
|
