泰山石油( 000554.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 4.38 | 4.46 | 4.26 | 4.43 | 0.23% | 0.39% | 0.68% | 4,727,400 | 20,861,000 | 61% | 4.41 | -0.94% | 4.44 | -1.33% | 4.49 | 0.56% | 4.40 | 0.32% | 0.74% |  |
| 2021-02-25 | 4.49 | 4.51 | 4.41 | 4.42 | 0.23% | -0.79% | 0.78% | 5,134,200 | 22,874,000 | 69% | 4.46 | 0.14% | 4.50 | -0.02% | 4.46 | 0.38% | 4.39 | 0.41% | 0.65% | |
| 2021-02-24 | 4.43 | 4.53 | 4.38 | 4.41 | -2.43% | -0.88% | 0.96% | 8,551,200 | 38,042,000 | 119% | 4.45 | -2.18% | 4.50 | 0.78% | 4.45 | 0.36% | 4.37 | 0.51% | 0.53% | |
| 2021-02-23 | 4.52 | 4.65 | 4.47 | 4.52 | 1.12% | -0.62% | 4.00% | 14,196,300 | 64,571,000 | 219% | 4.55 | 1.36% | 4.47 | 1.52% | 4.43 | 1.49% | 4.35 | 1.52% | 0.43% | |
| 2021-02-22 | 4.38 | 4.57 | 4.37 | 4.47 | 2.29% | -0.38% | 4.41% | 13,904,800 | 62,386,000 | 260% | 4.49 | 3.79% | 4.40 | 2.06% | 4.37 | 2.30% | 4.28 | 1.93% | 0.21% | |
| 2021-02-19 | 4.25 | 4.41 | 4.23 | 4.37 | 1.39% | 1.09% | 4.05% | 9,993,900 | 43,201,000 | 229% | 4.32 | -0.51% | 4.31 | 0.84% | 4.27 | 1.14% | 4.20 | 1.03% | -0.04% | |
| 2021-02-18 | 4.36 | 4.41 | 4.30 | 4.31 | 3.36% | -0.81% | 3.68% | 8,065,800 | 35,043,000 | 226% | 4.35 | 3.97% | 4.28 | 2.52% | 4.22 | 2.01% | 4.16 | 1.32% | -0.19% | |
| 2021-02-10 | 4.16 | 4.20 | 4.15 | 4.17 | -0.48% | -0.22% | 1.63% | 2,915,000 | 12,181,000 | 92% | 4.18 | -0.31% | 4.17 | 0.53% | 4.14 | 0.29% | 4.10 | 0.17% | -0.37% | |
| 2021-02-09 | 4.17 | 4.23 | 4.14 | 4.19 | 0.48% | -0.05% | 2.29% | 3,347,400 | 14,033,000 | 108% | 4.19 | 0.94% | 4.15 | 0.93% | 4.12 | 0.56% | 4.10 | 0.25% | -0.45% | |
| 2021-02-08 | 4.06 | 4.29 | 4.06 | 4.17 | 2.46% | 0.41% | 2.06% | 6,021,600 | 25,005,000 | 191% | 4.15 | 1.49% | 4.11 | 0.71% | 4.10 | 0.99% | 4.09 | -0.07% | -0.53% | |
| 2021-02-05 | 4.05 | 4.14 | 4.05 | 4.07 | 0.49% | -0.54% | -0.46% | 3,199,300 | 13,090,000 | 98% | 4.09 | 1.21% | 4.08 | 0.34% | 4.06 | 0.25% | 4.09 | -0.54% | -0.58% | |
| 2021-02-04 | 4.10 | 4.10 | 4.01 | 4.05 | -0.74% | 0.17% | -1.48% | 2,911,700 | 11,771,000 | 86% | 4.04 | -1.53% | 4.07 | 0.27% | 4.05 | -0.20% | 4.11 | -0.80% | -0.52% | |
| 2021-02-03 | 4.09 | 4.15 | 4.08 | 4.08 | -0.49% | -0.63% | -1.54% | 3,002,000 | 12,327,000 | 86% | 4.11 | 1.38% | 4.06 | 0.57% | 4.06 | 0.07% | 4.14 | -0.50% | -0.46% | |
| 2021-02-02 | 4.01 | 4.10 | 4.01 | 4.10 | 1.99% | 1.23% | -1.56% | 2,542,900 | 10,298,000 | 71% | 4.05 | 1.02% | 4.03 | -0.30% | 4.06 | -0.27% | 4.17 | -0.64% | -0.49% | |
| 2021-02-01 | 4.04 | 4.04 | 3.99 | 4.02 | -0.50% | 0.27% | -4.10% | 2,859,400 | 11,464,000 | 74% | 4.01 | -0.84% | 4.05 | -0.76% | 4.07 | -1.07% | 4.19 | -0.59% | -0.43% | |
| 2021-01-29 | 4.10 | 4.10 | 4.01 | 4.04 | -0.49% | -0.07% | -4.20% | 2,366,600 | 9,568,000 | 61% | 4.04 | -0.98% | 4.08 | -0.37% | 4.11 | -1.04% | 4.22 | -0.45% | -0.39% | |
| 2021-01-28 | 4.07 | 4.13 | 4.03 | 4.06 | -0.98% | -0.56% | -4.15% | 2,829,000 | 11,551,000 | 71% | 4.08 | -0.42% | 4.09 | -0.94% | 4.15 | -1.07% | 4.24 | -0.47% | -0.35% | |
| 2021-01-27 | 4.09 | 4.12 | 4.07 | 4.10 | 0.74% | 0.00% | -3.67% | 2,378,700 | 9,752,000 | 56% | 4.10 | 0.20% | 4.13 | -1.13% | 4.20 | -0.71% | 4.26 | -0.65% | -0.32% | |
| 2021-01-26 | 4.15 | 4.15 | 4.06 | 4.07 | -1.45% | -0.54% | -5.00% | 3,917,100 | 16,029,000 | 84% | 4.09 | -1.75% | 4.18 | -1.56% | 4.23 | -1.03% | 4.28 | -0.60% | -0.25% | |
| 2021-01-25 | 4.26 | 4.26 | 4.12 | 4.13 | -3.05% | -0.84% | -4.18% | 6,345,300 | 26,431,000 | 133% | 4.17 | -2.57% | 4.24 | -1.58% | 4.27 | -0.97% | 4.31 | -0.53% | -0.19% | |
| 2021-01-22 | 4.33 | 4.33 | 4.24 | 4.26 | -1.84% | -0.35% | -1.68% | 4,076,300 | 17,426,000 | 83% | 4.28 | -1.25% | 4.31 | -0.44% | 4.32 | -0.19% | 4.33 | 0.00% | -0.16% | |
| 2021-01-21 | 4.30 | 4.35 | 4.30 | 4.34 | 0.46% | 0.25% | 0.16% | 4,226,700 | 18,297,000 | 84% | 4.33 | -0.05% | 4.33 | 0.14% | 4.32 | 0.09% | 4.33 | -0.18% | -0.18% | |
| 2021-01-20 | 4.35 | 4.37 | 4.30 | 4.32 | -0.46% | -0.25% | -0.48% | 3,256,400 | 14,105,000 | 57% | 4.33 | 0.00% | 4.32 | 0.12% | 4.32 | -0.39% | 4.34 | -0.75% | -0.17% | |
| 2021-01-19 | 4.31 | 4.36 | 4.30 | 4.34 | 0.93% | 0.21% | -0.78% | 4,350,900 | 18,844,000 | 62% | 4.33 | 0.56% | 4.32 | 0.19% | 4.34 | -0.18% | 4.37 | -0.07% | -0.05% | |
| 2021-01-18 | 4.30 | 4.33 | 4.27 | 4.30 | -0.23% | -0.16% | -1.76% | 3,299,300 | 14,209,000 | 46% | 4.31 | -0.19% | 4.31 | -0.76% | 4.34 | -0.02% | 4.38 | -0.14% | -0.11% | |
| 2021-01-15 | 4.30 | 4.34 | 4.29 | 4.31 | 0.23% | -0.12% | -1.67% | 3,393,600 | 14,645,000 | 46% | 4.32 | 0.07% | 4.34 | -0.30% | 4.35 | 0.14% | 4.38 | -0.11% | -0.16% | |
| 2021-01-14 | 4.38 | 4.38 | 4.27 | 4.30 | -2.05% | -0.28% | -2.01% | 4,959,700 | 21,385,000 | 66% | 4.31 | -1.60% | 4.36 | 0.00% | 4.34 | -0.32% | 4.39 | -0.11% | -0.18% | |
| 2021-01-13 | 4.35 | 4.44 | 4.33 | 4.39 | 0.69% | 0.18% | -0.07% | 6,691,800 | 29,323,000 | 92% | 4.38 | 0.37% | 4.36 | 0.60% | 4.35 | -0.93% | 4.39 | 0.02% | -0.18% | |
| 2021-01-12 | 4.33 | 4.44 | 4.32 | 4.36 | 0.69% | -0.14% | -0.73% | 5,486,700 | 23,957,000 | 79% | 4.37 | 0.79% | 4.33 | -0.25% | 4.39 | 0.00% | 4.39 | -0.02% | -0.20% | |
| 2021-01-11 | 4.35 | 4.42 | 4.28 | 4.33 | 0.00% | -0.05% | -1.43% | 8,396,500 | 36,375,000 | 121% | 4.33 | 0.82% | 4.34 | -1.65% | 4.39 | -0.34% | 4.39 | -0.23% | -0.22% | | |
|
