隆基股份( 601012.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 | 82.80 | 82.81 | 80.05 | 82.24 | -1.07% | 1.36% | -5.80% | 102,142,500 | 8,287,663,000 | 119% | 81.14 | -2.62% | 82.92 | -2.00% | 84.04 | -1.63% | 87.30 | -1.30% | -0.56% |  |
| 2021-12-02 | 83.30 | 84.30 | 82.76 | 83.13 | -1.11% | -0.23% | -6.02% | 63,510,100 | 5,291,847,000 | 76% | 83.32 | -1.08% | 84.61 | -1.17% | 85.43 | -1.18% | 88.45 | -0.55% | -0.40% | |
| 2021-12-01 | 85.77 | 86.21 | 83.02 | 84.06 | -3.84% | -0.21% | -5.49% | 119,572,200 | 10,072,295,000 | 143% | 84.24 | -3.78% | 85.61 | -1.84% | 86.45 | -2.08% | 88.94 | -1.09% | -0.40% | |
| 2021-11-30 | 88.19 | 88.58 | 86.44 | 87.42 | -0.65% | -0.15% | -2.78% | 43,096,000 | 3,772,927,000 | 55% | 87.55 | 0.51% | 87.22 | -0.26% | 88.28 | -1.40% | 89.92 | -0.22% | -0.34% |  |
| 2021-11-29 | 86.00 | 88.16 | 85.42 | 87.99 | 0.73% | 1.01% | -2.36% | 54,189,900 | 4,720,276,000 | 68% | 87.11 | 0.03% | 87.45 | -1.39% | 89.54 | -0.90% | 90.12 | -0.41% | -0.43% | |
| 2021-11-26 | 87.00 | 88.15 | 86.26 | 87.35 | -0.10% | 0.31% | -3.47% | 56,355,900 | 4,907,341,000 | 70% | 87.08 | -0.83% | 88.68 | -2.08% | 90.35 | -0.45% | 90.49 | -0.76% | -0.50% | |
| 2021-11-25 | 90.00 | 90.00 | 86.65 | 87.44 | -3.67% | -0.42% | -4.11% | 106,746,400 | 9,373,396,000 | 131% | 87.81 | -3.64% | 90.56 | -1.77% | 90.76 | -0.55% | 91.19 | -1.04% | -0.39% | |
| 2021-11-24 | 93.61 | 93.70 | 89.67 | 90.77 | -2.17% | -0.39% | -1.50% | 75,054,000 | 6,839,302,000 | 99% | 91.13 | -2.69% | 92.20 | 0.36% | 91.27 | 0.03% | 92.15 | -0.32% | -0.24% | |
| 2021-11-23 | 91.48 | 95.25 | 91.23 | 92.78 | 0.65% | -0.93% | 0.37% | 81,741,200 | 7,654,806,000 | 110% | 93.65 | 2.03% | 91.87 | 1.48% | 91.24 | 0.62% | 92.44 | 0.03% | -0.16% | |
| 2021-11-22 | 92.80 | 93.27 | 90.36 | 92.18 | 0.32% | 0.43% | -0.26% | 89,945,500 | 8,255,306,000 | 120% | 91.78 | 1.63% | 90.53 | 0.33% | 90.67 | 0.03% | 92.42 | 0.08% | -0.14% | |
| 2021-11-19 | 89.59 | 92.63 | 88.03 | 91.89 | 2.42% | 1.75% | -0.49% | 87,859,300 | 7,934,765,000 | 118% | 90.31 | 1.19% | 90.24 | -0.12% | 90.65 | -1.19% | 92.35 | 0.29% | -0.12% | |
| 2021-11-18 | 91.20 | 91.20 | 87.66 | 89.72 | -1.72% | 0.52% | -2.56% | 72,448,200 | 6,466,311,000 | 93% | 89.25 | -1.92% | 90.35 | -1.03% | 91.74 | -1.56% | 92.08 | -0.51% | -0.14% | |
| 2021-11-17 | 90.70 | 93.18 | 88.94 | 91.29 | 1.46% | 0.32% | -1.37% | 85,488,200 | 7,779,496,000 | 103% | 91.00 | 0.22% | 91.29 | -1.94% | 93.20 | -0.79% | 92.56 | -0.49% | -0.03% | |
| 2021-11-16 | 92.30 | 92.81 | 89.75 | 89.98 | -2.50% | -0.90% | -3.26% | 53,349,900 | 4,844,124,000 | 56% | 90.80 | -1.40% | 93.09 | -1.76% | 93.94 | -0.42% | 93.01 | -1.12% | 0.09% | |
| 2021-11-15 | 93.89 | 93.89 | 90.90 | 92.29 | -2.62% | 0.22% | -1.89% | 64,053,400 | 5,898,308,000 | 62% | 92.08 | -4.15% | 94.76 | -0.52% | 94.33 | 0.29% | 94.07 | -1.18% | 0.34% | |
| 2021-11-12 | 97.11 | 97.85 | 94.50 | 94.77 | -1.06% | -1.35% | -0.44% | 62,762,100 | 6,029,397,000 | 56% | 96.07 | 0.15% | 95.25 | 0.80% | 94.06 | 1.85% | 95.19 | 0.39% | 0.71% | |
| 2021-11-11 | 96.99 | 98.00 | 93.45 | 95.79 | 1.04% | -0.14% | 1.03% | 75,911,500 | 7,281,846,000 | 59% | 95.93 | 2.10% | 94.49 | 1.76% | 92.35 | 0.29% | 94.82 | 0.47% | 0.88% | |
| 2021-11-10 | 92.10 | 96.45 | 91.80 | 94.80 | 1.79% | 0.90% | 0.45% | 79,183,100 | 7,439,221,000 | 60% | 93.95 | 0.41% | 92.85 | 2.22% | 92.09 | -0.43% | 94.37 | 0.42% | 0.91% | |
| 2021-11-09 | 94.45 | 94.90 | 92.31 | 93.13 | 1.56% | -0.46% | -0.91% | 71,535,500 | 6,693,127,000 | 54% | 93.56 | 2.95% | 90.84 | -0.51% | 92.48 | -1.53% | 93.98 | 0.30% | 0.97% | |
| 2021-11-08 | 88.98 | 92.21 | 88.50 | 91.70 | 1.89% | 0.90% | -2.14% | 70,095,600 | 6,370,720,000 | 52% | 90.89 | 1.91% | 91.30 | -1.37% | 93.92 | -1.88% | 93.70 | 0.29% | 1.01% | |
| 2021-11-05 | 89.01 | 92.10 | 86.22 | 90.00 | -2.70% | 0.92% | -3.67% | 120,233,600 | 10,722,589,000 | 86% | 89.18 | -4.60% | 92.56 | -3.23% | 95.72 | -0.29% | 93.43 | 0.00% | 1.09% | |
| 2021-11-04 | 93.00 | 95.18 | 91.38 | 92.50 | 1.65% | -1.05% | -1.00% | 129,788,400 | 12,132,852,000 | 102% | 93.48 | -0.55% | 95.65 | -2.20% | 96.00 | 0.35% | 93.43 | 0.64% | 1.14% | |
| 2021-11-03 | 98.00 | 99.02 | 90.18 | 91.00 | -8.98% | -3.19% | -1.98% | 199,318,500 | 18,736,270,000 | 164% | 94.00 | -6.58% | 97.80 | 0.48% | 95.67 | 0.49% | 92.84 | 0.67% | 1.11% | |
| 2021-11-02 | 100.00 | 102.77 | 98.74 | 99.98 | -0.22% | -0.64% | 8.41% | 122,523,200 | 12,328,219,000 | 118% | 100.62 | 0.71% | 97.34 | 2.32% | 95.20 | 1.83% | 92.22 | 1.41% | 1.16% | |
| 2021-11-01 | 97.49 | 103.30 | 96.61 | 100.20 | 2.57% | 0.29% | 10.19% | 194,407,300 | 19,424,257,000 | 201% | 99.92 | 7.08% | 95.13 | 4.16% | 93.49 | 3.50% | 90.94 | 2.55% | 1.05% | |
| 2021-10-29 | 89.30 | 97.88 | 87.31 | 97.69 | 9.62% | 4.70% | 10.16% | 224,362,600 | 20,935,019,000 | 252% | 93.31 | 4.38% | 91.33 | 3.15% | 90.34 | 2.86% | 88.68 | 2.10% | 0.83% | |
| 2021-10-28 | 88.87 | 90.10 | 87.87 | 89.12 | 0.80% | -0.31% | 2.61% | 91,200,300 | 8,152,929,000 | 116% | 89.40 | 1.12% | 88.54 | 0.59% | 87.83 | 1.13% | 86.85 | 0.69% | 0.68% | |
| 2021-10-27 | 86.50 | 89.60 | 86.00 | 88.41 | 2.33% | 0.00% | 2.49% | 91,967,800 | 8,130,555,000 | 122% | 88.41 | 1.11% | 88.02 | 1.28% | 86.84 | -0.08% | 86.26 | 1.01% | 0.63% | |
| 2021-10-26 | 88.70 | 89.43 | 86.38 | 86.40 | -1.82% | -1.18% | 1.17% | 60,343,300 | 5,276,106,000 | 79% | 87.44 | -0.66% | 86.91 | 0.95% | 86.91 | 0.30% | 85.40 | 0.74% | 0.55% | |
| 2021-10-25 | 84.62 | 89.22 | 84.50 | 88.00 | 0.00% | -0.01% | 3.80% | 98,362,400 | 8,657,124,000 | 132% | 88.01 | 4.28% | 86.09 | -0.30% | 86.66 | 0.62% | 84.78 | 1.14% | 0.46% | | |
|
