ST百花( 600721.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 3.53 | 3.62 | 3.49 | 3.61 | 2.56% | 1.26% | -2.27% | 895,700 | 3,193,000 | 108% | 3.57 | 2.27% | 3.54 | -0.11% | 3.57 | -0.72% | 3.69 | -0.94% | -0.72% |  |
| 2021-01-14 | 3.53 | 3.53 | 3.45 | 3.52 | 0.86% | 0.98% | -5.60% | 428,600 | 1,494,000 | 49% | 3.49 | -1.33% | 3.54 | -1.17% | 3.59 | -1.54% | 3.73 | -0.56% | -0.61% | |
| 2021-01-13 | 3.62 | 3.63 | 3.46 | 3.49 | -3.86% | -1.22% | -6.93% | 997,800 | 3,525,000 | 114% | 3.53 | -2.73% | 3.58 | -1.65% | 3.65 | -1.65% | 3.75 | -1.06% | -0.55% | |
| 2021-01-12 | 3.59 | 3.65 | 3.59 | 3.63 | 0.55% | -0.06% | -4.22% | 327,400 | 1,189,000 | 37% | 3.63 | 0.08% | 3.64 | -1.14% | 3.71 | -0.88% | 3.79 | -0.53% | -0.46% | |
| 2021-01-11 | 3.73 | 3.74 | 3.58 | 3.61 | -2.43% | -0.52% | -5.25% | 710,300 | 2,578,000 | 75% | 3.63 | -0.68% | 3.68 | -1.31% | 3.74 | -1.22% | 3.81 | -0.86% | -0.39% | |
| 2021-01-08 | 3.68 | 3.71 | 3.61 | 3.70 | 0.54% | 1.26% | -3.72% | 1,012,700 | 3,700,000 | 105% | 3.65 | -2.06% | 3.73 | -1.74% | 3.79 | -1.20% | 3.84 | -0.98% | -0.29% | |
| 2021-01-07 | 3.83 | 3.84 | 3.66 | 3.68 | -4.42% | -1.37% | -5.18% | 1,480,500 | 5,524,000 | 154% | 3.73 | -3.17% | 3.80 | -2.34% | 3.83 | -1.16% | 3.88 | -1.02% | -0.19% | |
| 2021-01-06 | 3.88 | 3.90 | 3.82 | 3.85 | -1.28% | -0.08% | -1.81% | 692,500 | 2,668,000 | 81% | 3.85 | -0.95% | 3.89 | 0.03% | 3.88 | 0.13% | 3.92 | -1.04% | -0.10% | |
| 2021-01-05 | 3.91 | 3.91 | 3.87 | 3.90 | -1.27% | 0.26% | -1.56% | 697,600 | 2,714,000 | 69% | 3.89 | -0.92% | 3.89 | 0.18% | 3.87 | -0.23% | 3.96 | -0.30% | -0.01% | |
| 2021-01-04 | 3.88 | 3.96 | 3.88 | 3.95 | 1.54% | 0.61% | -0.60% | 735,600 | 2,888,000 | 67% | 3.93 | 1.71% | 3.88 | 0.70% | 3.88 | -0.46% | 3.97 | 0.13% | 0.01% |  |
| 2020-12-31 | 3.90 | 3.90 | 3.82 | 3.89 | 0.00% | 0.78% | -1.99% | 986,100 | 3,806,000 | 86% | 3.86 | -0.08% | 3.86 | -0.59% | 3.90 | -0.74% | 3.97 | 0.13% | -0.05% | |
| 2020-12-30 | 3.84 | 3.89 | 3.83 | 3.89 | 0.26% | 0.70% | -1.87% | 545,200 | 2,106,000 | 47% | 3.86 | 0.42% | 3.88 | -1.07% | 3.93 | -0.63% | 3.96 | 0.00% | -0.15% | |
| 2020-12-29 | 3.88 | 3.90 | 3.82 | 3.88 | -0.26% | 0.86% | -2.12% | 1,233,000 | 4,743,000 | 106% | 3.85 | -2.11% | 3.92 | -1.43% | 3.95 | -1.86% | 3.96 | -0.13% | -0.21% | |
| 2020-12-28 | 4.00 | 4.00 | 3.89 | 3.89 | -3.23% | -1.02% | -1.99% | 898,300 | 3,530,000 | 82% | 3.93 | -2.04% | 3.98 | -0.90% | 4.03 | -0.20% | 3.97 | 0.20% | -0.28% | |
| 2020-12-25 | 4.00 | 4.08 | 3.95 | 4.02 | 0.75% | 0.20% | 1.49% | 869,800 | 3,490,000 | 79% | 4.01 | 0.58% | 4.01 | -1.04% | 4.04 | 0.47% | 3.96 | 0.10% | -0.42% | |
| 2020-12-24 | 4.06 | 4.07 | 3.95 | 3.99 | -1.97% | 0.03% | 0.83% | 1,092,500 | 4,358,000 | 96% | 3.99 | -1.63% | 4.06 | 0.03% | 4.02 | 0.70% | 3.96 | 0.03% | -0.52% | |
| 2020-12-23 | 4.09 | 4.10 | 4.00 | 4.07 | 0.00% | 0.37% | 2.88% | 636,500 | 2,581,000 | 60% | 4.06 | -0.83% | 4.05 | 0.87% | 3.99 | 0.48% | 3.96 | -0.08% | -0.58% | |
| 2020-12-22 | 3.99 | 4.19 | 3.99 | 4.07 | 2.01% | -0.46% | 2.80% | 2,142,800 | 8,762,000 | 195% | 4.09 | 2.02% | 4.02 | 2.50% | 3.97 | 1.72% | 3.96 | -0.13% | -0.71% | |
| 2020-12-21 | 3.95 | 4.10 | 3.91 | 3.99 | 1.53% | -0.45% | 0.66% | 1,627,900 | 6,525,000 | 145% | 4.01 | 2.88% | 3.92 | 1.66% | 3.90 | 1.19% | 3.96 | -0.15% | -0.80% | |
| 2020-12-18 | 3.80 | 3.95 | 3.79 | 3.93 | 3.15% | 0.87% | -1.01% | 1,076,200 | 4,193,000 | 103% | 3.90 | 2.42% | 3.86 | 0.52% | 3.86 | -0.39% | 3.97 | -0.45% | -0.80% | |
| 2020-12-17 | 3.83 | 3.85 | 3.76 | 3.81 | -1.04% | 0.16% | -4.46% | 985,900 | 3,750,000 | 98% | 3.80 | -1.71% | 3.84 | -0.67% | 3.87 | -0.85% | 3.99 | -0.87% | -0.76% | |
| 2020-12-16 | 3.88 | 3.89 | 3.85 | 3.85 | -0.26% | -0.52% | -4.30% | 690,900 | 2,674,000 | 73% | 3.87 | 0.55% | 3.86 | -0.85% | 3.91 | -0.91% | 4.02 | -0.67% | -0.69% | |
| 2020-12-15 | 3.89 | 3.89 | 3.82 | 3.86 | -1.03% | 0.29% | -4.69% | 731,800 | 2,817,000 | 77% | 3.85 | -0.47% | 3.90 | -0.82% | 3.94 | -1.79% | 4.05 | -0.78% | -0.63% | |
| 2020-12-14 | 3.95 | 3.95 | 3.83 | 3.90 | -0.76% | 0.85% | -4.46% | 1,289,500 | 4,986,000 | 139% | 3.87 | -2.37% | 3.93 | -1.85% | 4.01 | -1.33% | 4.08 | -1.19% | -0.54% | |
| 2020-12-11 | 4.03 | 4.03 | 3.85 | 3.93 | -2.72% | -0.78% | -4.87% | 1,109,200 | 4,394,000 | 133% | 3.96 | -1.44% | 4.00 | -1.91% | 4.07 | -0.90% | 4.13 | -0.96% | -0.40% | |
| 2020-12-10 | 4.00 | 4.04 | 3.99 | 4.04 | 0.50% | 0.52% | -3.14% | 474,800 | 1,908,000 | 60% | 4.02 | -0.35% | 4.08 | -0.59% | 4.11 | -0.58% | 4.17 | -0.53% | -0.29% | |
| 2020-12-09 | 4.00 | 4.07 | 3.99 | 4.02 | 0.00% | -0.32% | -4.13% | 1,172,900 | 4,730,000 | 148% | 4.03 | -2.06% | 4.10 | -1.01% | 4.13 | -1.08% | 4.19 | -1.41% | -0.22% | |
| 2020-12-08 | 4.21 | 4.21 | 4.02 | 4.02 | -4.51% | -2.38% | -5.48% | 2,167,100 | 8,925,000 | 244% | 4.12 | -2.00% | 4.15 | -1.82% | 4.17 | -1.72% | 4.25 | -0.98% | -0.01% | |
| 2020-12-07 | 4.21 | 4.24 | 4.18 | 4.21 | -0.24% | 0.19% | -1.98% | 542,300 | 2,279,000 | 77% | 4.20 | -0.62% | 4.22 | -0.54% | 4.25 | -0.54% | 4.30 | -0.16% | 0.11% | |
| 2020-12-04 | 4.25 | 4.25 | 4.21 | 4.22 | 0.00% | -0.19% | -1.91% | 366,600 | 1,550,000 | 52% | 4.23 | -0.28% | 4.25 | -0.47% | 4.27 | -0.21% | 4.30 | -0.07% | 0.17% | | |
|
