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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 5.80 | 5.82 | 5.74 | 5.76 | -0.69% | -0.19% | -1.54% | 3,235,700 | 18,673,000 | 44% | 5.77 | -0.62% | 5.85 | -0.61% | 5.88 | -0.05% | 5.85 | -0.10% | -0.20% |  |
| 2019-06-17 | 5.80 | 5.85 | 5.75 | 5.80 | -0.68% | -0.12% | -0.96% | 3,905,300 | 22,677,000 | 49% | 5.81 | -1.54% | 5.89 | -0.22% | 5.89 | 0.14% | 5.86 | -0.75% | -0.21% |  |
| 2019-06-14 | 5.96 | 5.96 | 5.80 | 5.84 | -3.63% | -0.98% | -1.02% | 10,188,500 | 60,094,000 | 113% | 5.90 | -0.15% | 5.90 | 0.19% | 5.88 | 0.44% | 5.90 | -0.89% | -0.11% | |
| 2019-06-13 | 5.87 | 6.06 | 5.75 | 6.06 | 3.24% | 2.59% | 1.80% | 14,484,400 | 85,564,000 | 138% | 5.91 | 0.10% | 5.89 | 0.74% | 5.85 | 0.33% | 5.95 | -0.07% | 0.01% | |
| 2019-06-12 | 5.90 | 5.95 | 5.86 | 5.87 | -0.68% | -0.53% | -1.46% | 8,235,900 | 48,603,000 | 81% | 5.90 | 0.73% | 5.85 | 1.00% | 5.83 | 0.41% | 5.96 | 0.05% | -0.02% | |
| 2019-06-11 | 5.76 | 5.93 | 5.73 | 5.91 | 2.43% | 0.89% | -0.74% | 8,658,900 | 50,725,000 | 86% | 5.86 | 1.88% | 5.79 | 0.04% | 5.81 | -0.10% | 5.95 | 0.05% | -0.05% | |
| 2019-06-10 | 5.72 | 5.82 | 5.67 | 5.77 | 0.87% | 0.35% | -3.04% | 5,245,500 | 30,164,000 | 53% | 5.75 | 0.38% | 5.79 | -0.22% | 5.82 | -1.86% | 5.95 | 0.07% | -0.12% | |
| 2019-06-06 | 5.77 | 5.82 | 5.65 | 5.72 | -1.89% | -0.14% | -3.82% | 5,845,800 | 33,482,000 | 59% | 5.73 | -2.55% | 5.80 | -0.87% | 5.93 | -1.63% | 5.95 | 0.03% | -0.16% | |
| 2019-06-05 | 5.87 | 5.94 | 5.82 | 5.83 | -0.34% | -0.82% | -1.93% | 6,395,400 | 37,590,000 | 64% | 5.88 | 1.50% | 5.85 | -2.01% | 6.02 | 0.02% | 5.95 | -0.15% | -0.20% | |
| 2019-06-04 | 5.86 | 5.86 | 5.71 | 5.85 | 0.52% | 1.02% | -1.75% | 5,055,100 | 29,276,000 | 49% | 5.79 | -1.30% | 5.97 | -1.52% | 6.02 | 0.00% | 5.95 | -0.25% | -0.18% | |
| 2019-06-03 | 6.06 | 6.06 | 5.80 | 5.82 | -3.80% | -0.80% | -2.50% | 10,891,200 | 63,902,000 | 106% | 5.87 | -4.04% | 6.07 | -0.23% | 6.02 | -0.05% | 5.97 | -0.18% | -0.14% | |
| 2019-05-31 | 6.09 | 6.24 | 6.05 | 6.05 | -2.42% | -1.05% | 1.17% | 14,733,200 | 90,074,000 | 155% | 6.11 | -0.16% | 6.08 | 0.81% | 6.03 | 1.01% | 5.98 | 0.22% | -0.13% | |
| 2019-05-30 | 5.88 | 6.32 | 5.88 | 6.20 | 4.73% | 1.24% | 3.90% | 24,153,400 | 147,917,000 | 264% | 6.12 | 3.25% | 6.03 | 2.83% | 5.97 | 2.54% | 5.97 | 0.35% | -0.20% | |
| 2019-05-29 | 5.83 | 6.12 | 5.76 | 5.92 | 1.37% | -0.19% | -0.44% | 10,725,600 | 63,614,000 | 132% | 5.93 | 1.33% | 5.86 | 1.75% | 5.82 | -0.05% | 5.95 | -0.35% | -0.29% | |
| 2019-05-28 | 5.81 | 5.91 | 5.78 | 5.84 | 1.04% | -0.22% | -2.13% | 6,915,200 | 40,476,000 | 85% | 5.85 | 1.97% | 5.76 | 0.35% | 5.82 | -0.72% | 5.97 | -0.28% | -0.32% | |
| 2019-05-27 | 5.68 | 5.81 | 5.64 | 5.78 | 2.48% | 0.70% | -3.41% | 5,239,800 | 30,076,000 | 63% | 5.74 | 1.29% | 5.74 | -1.46% | 5.86 | -0.66% | 5.98 | -0.60% | -0.44% | |
| 2019-05-24 | 5.64 | 5.72 | 5.61 | 5.64 | -0.53% | -0.48% | -6.31% | 5,192,300 | 29,424,000 | 57% | 5.67 | -2.07% | 5.83 | -1.79% | 5.90 | -1.14% | 6.02 | -0.41% | -0.56% | |
| 2019-05-23 | 5.93 | 5.95 | 5.65 | 5.67 | -5.18% | -2.02% | -6.20% | 9,453,500 | 54,706,000 | 98% | 5.79 | -3.84% | 5.93 | -1.33% | 5.97 | -1.47% | 6.05 | -0.35% | -0.84% | |
| 2019-05-22 | 6.08 | 6.09 | 5.93 | 5.98 | -1.64% | -0.63% | -1.42% | 6,515,300 | 39,206,000 | 72% | 6.02 | -0.64% | 6.01 | -0.17% | 6.06 | -0.28% | 6.07 | 0.03% | -1.10% | |
| 2019-05-21 | 6.01 | 6.11 | 5.96 | 6.08 | 0.83% | 0.38% | 0.26% | 6,955,200 | 42,130,000 | 75% | 6.06 | 1.53% | 6.02 | -0.69% | 6.08 | 0.05% | 6.06 | 0.13% | -1.25% | |
| 2019-05-20 | 5.89 | 6.04 | 5.86 | 6.03 | 2.03% | 1.07% | -0.43% | 6,785,100 | 40,482,000 | 73% | 5.97 | -1.18% | 6.07 | -0.59% | 6.07 | -0.52% | 6.06 | 0.00% | -1.40% | |
| 2019-05-17 | 6.25 | 6.25 | 5.88 | 5.91 | -5.29% | -2.10% | -2.41% | 11,935,900 | 72,062,000 | 120% | 6.04 | -1.95% | 6.10 | -0.20% | 6.10 | -0.07% | 6.06 | -0.51% | -1.60% | |
| 2019-05-16 | 6.14 | 6.24 | 6.08 | 6.24 | 1.63% | 1.35% | 2.51% | 11,237,700 | 69,193,000 | 122% | 6.16 | 0.62% | 6.11 | 0.05% | 6.11 | 0.56% | 6.09 | -0.57% | -1.58% | |
| 2019-05-15 | 6.08 | 6.17 | 6.03 | 6.14 | 1.99% | 0.34% | 0.29% | 8,666,400 | 53,029,000 | 95% | 6.12 | 1.29% | 6.11 | 0.41% | 6.07 | 0.33% | 6.12 | -0.67% | -1.56% | |
| 2019-05-14 | 6.01 | 6.11 | 5.98 | 6.02 | -2.11% | -0.35% | -2.32% | 7,332,600 | 44,295,000 | 78% | 6.04 | -1.85% | 6.09 | 0.26% | 6.05 | 0.25% | 6.16 | -1.46% | -1.54% | |
| 2019-05-13 | 6.02 | 6.30 | 6.01 | 6.15 | 0.33% | -0.08% | -1.66% | 10,459,100 | 64,373,000 | 103% | 6.16 | 1.64% | 6.07 | 0.83% | 6.04 | 0.53% | 6.25 | -1.82% | -1.41% | |
| 2019-05-10 | 6.03 | 6.20 | 5.86 | 6.13 | 3.20% | 1.22% | -3.77% | 12,500,800 | 75,700,000 | 109% | 6.06 | 1.58% | 6.02 | 0.75% | 6.01 | -0.92% | 6.37 | -3.16% | -1.24% | |
| 2019-05-09 | 5.95 | 6.06 | 5.85 | 5.94 | -1.66% | -0.37% | -9.70% | 6,614,600 | 39,433,000 | 50% | 5.96 | -0.87% | 5.98 | -0.37% | 6.06 | -1.72% | 6.58 | -3.01% | -0.94% | |
| 2019-05-08 | 5.77 | 6.23 | 5.65 | 6.04 | 1.68% | 0.43% | -10.94% | 9,167,700 | 55,130,000 | 56% | 6.01 | 1.35% | 6.00 | -1.77% | 6.17 | -1.66% | 6.78 | -1.44% | -0.61% | |
| 2019-05-07 | 5.94 | 6.04 | 5.81 | 5.94 | 0.00% | 0.10% | -13.68% | 6,571,500 | 38,997,000 | 37% | 5.93 | -1.35% | 6.11 | -2.62% | 6.27 | -2.49% | 6.88 | -1.33% | -0.43% | | |
|
