*ST新都( 000033.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2017-07-06 | 1.67 | 1.77 | 1.59 | 1.70 | 4.29% | 1.13% | 16.12% | 38,804,300 | 65,222,000 | 181% | 1.68 | 7.34% | 1.60 | 5.54% | 1.56 | 3.93% | 1.46 | 3.17% | 1.37% | |
| 2017-07-05 | 1.50 | 1.63 | 1.49 | 1.63 | 10.14% | 4.09% | 14.87% | 28,769,500 | 45,056,000 | 132% | 1.57 | 4.89% | 1.52 | 2.92% | 1.50 | 3.02% | 1.42 | 3.43% | 1.18% | |
| 2017-07-04 | 1.49 | 1.52 | 1.47 | 1.48 | 0.00% | -0.87% | 7.87% | 19,426,200 | 28,999,000 | 78% | 1.49 | 2.33% | 1.47 | 0.27% | 1.46 | 1.46% | 1.37 | 4.65% | 0.87% |  |
| 2017-07-03 | 1.44 | 1.48 | 1.43 | 1.48 | 3.50% | 1.44% | 12.89% | 15,941,800 | 23,264,000 | 43% | 1.46 | -0.61% | 1.47 | 1.73% | 1.44 | 1.77% | 1.31 | 0.46% | -2.01% | |
| 2017-06-30 | 1.48 | 1.53 | 1.42 | 1.43 | -3.38% | -2.59% | 9.58% | 20,756,400 | 30,469,000 | 59% | 1.47 | -0.81% | 1.45 | 1.98% | 1.41 | 3.29% | 1.31 | 0.62% | -2.45% | |
| 2017-06-29 | 1.42 | 1.52 | 1.41 | 1.48 | 4.96% | 0.00% | 14.11% | 18,923,200 | 28,007,000 | 57% | 1.48 | 6.48% | 1.42 | 3.58% | 1.37 | 0.66% | 1.30 | 0.47% | -2.74% | |
| 2017-06-28 | 1.37 | 1.44 | 1.36 | 1.41 | 2.92% | 1.44% | 9.22% | 20,647,200 | 28,690,000 | 61% | 1.39 | 0.80% | 1.37 | 2.55% | 1.36 | 2.34% | 1.29 | -0.08% | -3.29% | |
| 2017-06-27 | 1.35 | 1.42 | 1.35 | 1.37 | 0.74% | -0.65% | 6.04% | 16,695,900 | 23,025,000 | 51% | 1.38 | 2.99% | 1.33 | -0.89% | 1.33 | 4.08% | 1.29 | 0.39% | -5.65% | |
| 2017-06-26 | 1.32 | 1.37 | 1.30 | 1.36 | 4.62% | 1.57% | 5.67% | 21,436,800 | 28,709,000 | 67% | 1.34 | 1.83% | 1.35 | 2.20% | 1.27 | 0.32% | 1.29 | 0.23% | -6.76% | |
| 2017-06-23 | 1.39 | 1.40 | 1.26 | 1.30 | -7.14% | -1.14% | 1.25% | 44,728,100 | 58,834,000 | 149% | 1.32 | -5.60% | 1.32 | 4.44% | 1.27 | 0.55% | 1.28 | 0.39% | -7.18% | |
| 2017-06-22 | 1.35 | 1.44 | 1.33 | 1.40 | 6.06% | 0.50% | 9.46% | 32,884,900 | 45,808,000 | 136% | 1.39 | 9.26% | 1.26 | 1.53% | 1.26 | 1.04% | 1.28 | 1.27% | -12.95% | |
| 2017-06-21 | 1.23 | 1.33 | 1.20 | 1.32 | 7.32% | 3.53% | 4.51% | 57,824,000 | 73,709,000 | 254% | 1.28 | 3.74% | 1.24 | 0.73% | 1.25 | -0.56% | 1.26 | 0.32% | -16.57% | |
| 2017-06-20 | 1.21 | 1.40 | 1.21 | 1.23 | -8.21% | 0.08% | -2.30% | 159,744,900 | 196,309,000 | 908% | 1.23 | -8.28% | 1.23 | -19.46% | 1.26 | -23.82% | 1.26 | -24.16% | -16.58% | |
| 2017-06-19 | 1.34 | 1.34 | 1.34 | 1.34 | -10.07% | 0.00% | -19.28% | 2,015,600 | 2,701,000 | 137% | 1.34 | -10.07% | 1.53 | -10.47% | 1.65 | -3.79% | 1.66 | -3.94% | -14.12% | |
| 2017-06-16 | 1.49 | 1.49 | 1.49 | 1.49 | -9.70% | 0.00% | -13.77% | 1,429,200 | 2,130,000 | 124% | 1.49 | -9.70% | 1.71 | -2.40% | 1.72 | -2.56% | 1.73 | -2.32% | -13.70% | |
| 2017-06-15 | 1.65 | 1.65 | 1.65 | 1.65 | -9.84% | 0.00% | -6.73% | 3,693,200 | 6,094,000 | 408% | 1.65 | -9.84% | 1.75 | -4.63% | 1.76 | -4.97% | 1.77 | -5.00% | -13.45% | |
| 2017-06-14 | 1.83 | 1.83 | 1.83 | 1.83 | -9.85% | 0.00% | -1.72% | 4,495,400 | 8,227,000 | 931% | 1.83 | -9.90% | 1.84 | -17.73% | 1.85 | -20.48% | 1.86 | -23.66% | -12.94% | |
| 2017-06-13 | 2.03 | 2.03 | 2.03 | 2.03 | -9.78% | -0.05% | -16.77% | 102,900 | 209,000 | 343% | 2.03 | -10.17% | 2.23 | -11.18% | 2.33 | -9.59% | 2.44 | -10.76% | -10.56% | |
| 2017-06-12 | 2.25 | 2.25 | 2.25 | 2.25 | -10.00% | -0.49% | -17.67% | 23,000 | 52,000 | 129% | 2.26 | -9.56% | 2.51 | -4.34% | 2.58 | -6.63% | 2.73 | -3.94% | -9.44% | |
| 2017-06-09 | 2.50 | 2.50 | 2.50 | 2.50 | -10.07% | 0.00% | -12.13% | 75,200 | 188,000 | 529% | 2.50 | -11.16% | 2.63 | -11.19% | 2.76 | -14.29% | 2.85 | -57.28% | -8.94% | |
| 2017-06-08 | 2.78 | 2.78 | 2.78 | 2.78 | -10.03% | -1.21% | -58.26% | 23,100 | 65,000 | 25% | 2.81 | -11.81% | 2.96 | -17.14% | 3.22 | -13.02% | 6.66 | -34.94% | -3.28% | |
| 2017-06-07 | 3.09 | 3.09 | 3.09 | 3.09 | -9.91% | -3.17% | -69.81% | 9,400 | 30,000 | - -- | 3.19 | -17.03% | 3.57 | -8.46% | 3.70 | -8.32% | 10.24 | 0.23% | 1.61% | |
| 2017-06-06 | 3.43 | 3.43 | 3.43 | 3.43 | -9.97% | -10.82% | -66.42% | 1,300 | 5,000 | - -- | 3.85 | 0.00% | 3.90 | -2.82% | 4.04 | -1.68% | 10.21 | 0.38% | 2.32% | |
| 2017-06-05 | 3.81 | 3.81 | 3.81 | 3.81 | -9.93% | -0.94% | -62.55% | 11,700 | 45,000 | - -- | 3.85 | -15.38% | 4.01 | -17.05% | 4.11 | -23.48% | 10.17 | 0.25% | 3.01% | |
| 2017-06-02 | 4.23 | 4.23 | 4.23 | 4.23 | -10.00% | -6.93% | -58.32% | 1,100 | 5,000 | - -- | 4.55 | -4.05% | 4.84 | -7.25% | 5.37 | -24.92% | 10.15 | 0.19% | 3.73% | |
| 2017-06-01 | 4.70 | 4.70 | 4.70 | 4.70 | -9.96% | -0.78% | -53.60% | 1,900 | 9,000 | - -- | 4.74 | -52.63% | 5.22 | -28.27% | 7.15 | -30.31% | 10.13 | 0.17% | 4.19% | |
| 2017-05-31 | 5.22 | 5.22 | 5.22 | 5.22 | -10.00% | -47.80% | -48.38% | 100 | 1,000 | - -- | 10.00 | 49.99% | 7.27 | 1.58% | 10.26 | 0.32% | 10.11 | 0.07% | 6.90% | |
| 2017-05-26 | 5.80 | 5.80 | 5.80 | 5.80 | -9.94% | -13.00% | -42.61% | 300 | 2,000 | - -- | 6.67 | -6.66% | 7.16 | -30.19% | 10.22 | 0.38% | 10.11 | 0.47% | 7.29% | |
| 2017-05-25 | 6.44 | 6.44 | 6.44 | 6.44 | -10.06% | -9.84% | -35.98% | 700 | 5,000 | - -- | 7.14 | -0.24% | 10.26 | 0.31% | 10.18 | 0.33% | 10.06 | 1.11% | 7.50% | |
| 2017-05-24 | 7.16 | 7.16 | 7.16 | 7.16 | 0.00% | 0.00% | -28.03% | 326,800 | 2,340,000 | 21% | 7.16 | -31.02% | 10.22 | -0.62% | 10.15 | -0.77% | 9.95 | -0.74% | 7.55% | | |
|
