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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 4.63 | 4.63 | 4.46 | 4.48 | -1.97% | -1.47% | -6.04% | 5,371,700 | 24,425,000 | 73% | 4.55 | -1.41% | 4.60 | -1.33% | 4.66 | -1.44% | 4.77 | -0.42% | -0.50% |  |
| 2020-09-25 | 4.66 | 4.69 | 4.55 | 4.57 | -0.87% | -0.91% | -4.55% | 5,445,900 | 25,114,000 | 74% | 4.61 | -0.43% | 4.66 | -1.25% | 4.73 | -1.40% | 4.79 | -0.29% | -0.53% | |
| 2020-09-24 | 4.71 | 4.72 | 4.58 | 4.61 | -2.95% | -0.47% | -4.00% | 6,053,400 | 28,042,000 | 82% | 4.63 | -2.63% | 4.72 | -1.89% | 4.80 | -0.58% | 4.80 | -0.68% | -0.54% |  |
| 2020-09-23 | 4.78 | 4.79 | 4.73 | 4.75 | -0.21% | -0.15% | -1.76% | 4,497,600 | 21,396,000 | 57% | 4.76 | -0.65% | 4.81 | -0.70% | 4.83 | -0.21% | 4.84 | -0.66% | -0.52% | |
| 2020-09-22 | 4.82 | 4.83 | 4.75 | 4.76 | -1.86% | -0.58% | -2.20% | 5,172,100 | 24,764,000 | 62% | 4.79 | -1.64% | 4.84 | 0.04% | 4.84 | 0.02% | 4.87 | -0.43% | -0.46% | |
| 2020-09-21 | 4.91 | 4.92 | 4.83 | 4.85 | -1.02% | -0.37% | -0.78% | 5,980,600 | 29,115,000 | 70% | 4.87 | 0.31% | 4.84 | 0.12% | 4.83 | 0.21% | 4.89 | -0.35% | -0.44% | |
| 2020-09-18 | 4.78 | 4.97 | 4.73 | 4.90 | 2.94% | 0.97% | -0.10% | 14,372,000 | 69,753,000 | 165% | 4.85 | 0.98% | 4.84 | 0.50% | 4.82 | 0.33% | 4.91 | -0.39% | -0.43% | |
| 2020-09-17 | 4.83 | 4.88 | 4.74 | 4.76 | -0.83% | -0.96% | -3.33% | 8,649,300 | 41,565,000 | 108% | 4.81 | -0.64% | 4.81 | 0.00% | 4.81 | -0.76% | 4.92 | -0.59% | -0.42% | |
| 2020-09-16 | 4.79 | 5.00 | 4.78 | 4.80 | 0.42% | -0.76% | -3.09% | 9,213,300 | 44,565,000 | 120% | 4.84 | 1.34% | 4.81 | 0.42% | 4.85 | -1.20% | 4.95 | -0.76% | -0.41% | |
| 2020-09-15 | 4.80 | 4.82 | 4.75 | 4.78 | -0.42% | 0.15% | -4.23% | 4,679,500 | 22,335,000 | 60% | 4.77 | -0.65% | 4.79 | -1.44% | 4.90 | -0.81% | 4.99 | -0.48% | -0.43% | |
| 2020-09-14 | 4.82 | 4.85 | 4.73 | 4.80 | -0.41% | -0.08% | -4.29% | 6,352,600 | 30,515,000 | 79% | 4.80 | 0.19% | 4.86 | -1.80% | 4.94 | -0.84% | 5.02 | -0.65% | -0.43% | |
| 2020-09-11 | 4.81 | 4.84 | 4.75 | 4.82 | 0.21% | 0.52% | -4.52% | 5,524,300 | 26,491,000 | 66% | 4.80 | -2.58% | 4.95 | -1.04% | 4.99 | -0.62% | 5.05 | -0.43% | -0.39% | |
| 2020-09-10 | 5.04 | 5.08 | 4.80 | 4.81 | -4.18% | -2.28% | -5.13% | 12,491,600 | 61,485,000 | 149% | 4.92 | -3.21% | 5.00 | -1.13% | 5.02 | -0.95% | 5.07 | -0.49% | -0.35% | |
| 2020-09-09 | 5.02 | 5.15 | 5.00 | 5.02 | -1.57% | -1.28% | -1.47% | 9,054,800 | 46,045,000 | 118% | 5.09 | 0.95% | 5.06 | 0.32% | 5.07 | -0.35% | 5.10 | -0.02% | -0.32% | |
| 2020-09-08 | 5.00 | 5.11 | 4.96 | 5.10 | 2.00% | 1.25% | 0.08% | 7,799,900 | 39,289,000 | 100% | 5.04 | -0.34% | 5.04 | -0.45% | 5.08 | -0.29% | 5.10 | -0.20% | -0.32% | |
| 2020-09-07 | 5.08 | 5.12 | 4.98 | 5.00 | -1.77% | -1.07% | -2.08% | 7,892,600 | 39,892,000 | 100% | 5.05 | 0.32% | 5.07 | -0.88% | 5.10 | -0.45% | 5.11 | -0.25% | -0.32% | |
| 2020-09-04 | 5.03 | 5.11 | 4.93 | 5.09 | 0.20% | 1.03% | -0.57% | 5,799,200 | 29,216,000 | 72% | 5.04 | -1.45% | 5.11 | -0.35% | 5.12 | -0.16% | 5.12 | -0.37% | -0.32% | |
| 2020-09-03 | 5.14 | 5.17 | 5.06 | 5.08 | -1.93% | -0.63% | -1.13% | 5,956,200 | 30,446,000 | 73% | 5.11 | -0.99% | 5.13 | -0.25% | 5.13 | 0.14% | 5.14 | -0.43% | -0.29% | |
| 2020-09-02 | 5.14 | 5.23 | 5.08 | 5.18 | 0.58% | 0.33% | 0.39% | 8,342,900 | 43,071,000 | 95% | 5.16 | 1.10% | 5.14 | 0.41% | 5.12 | 0.29% | 5.16 | -1.00% | -0.24% | |
| 2020-09-01 | 5.15 | 5.15 | 5.06 | 5.15 | 0.19% | 0.84% | -1.19% | 7,118,200 | 36,354,000 | 69% | 5.11 | -0.89% | 5.12 | 0.18% | 5.11 | -0.12% | 5.21 | -0.46% | -0.10% | |
| 2020-08-31 | 5.15 | 5.20 | 5.10 | 5.14 | -0.19% | -0.25% | -1.83% | 9,467,200 | 48,780,000 | 87% | 5.15 | 1.12% | 5.11 | 0.45% | 5.11 | -0.08% | 5.24 | -0.25% | -0.02% | |
| 2020-08-28 | 5.09 | 5.15 | 5.03 | 5.15 | 0.98% | 1.06% | -1.89% | 7,449,500 | 37,961,000 | 62% | 5.10 | 0.32% | 5.09 | -0.27% | 5.12 | -0.56% | 5.25 | 0.00% | 0.03% | |
| 2020-08-27 | 5.10 | 5.14 | 5.02 | 5.10 | 0.99% | 0.39% | -2.84% | 7,466,900 | 37,932,000 | 61% | 5.08 | -0.26% | 5.10 | -0.55% | 5.15 | -0.89% | 5.25 | -0.25% | 0.04% | |
| 2020-08-26 | 5.17 | 5.19 | 5.02 | 5.05 | -2.32% | -0.84% | -4.03% | 9,363,900 | 47,690,000 | 73% | 5.09 | -0.82% | 5.13 | -1.02% | 5.19 | -1.72% | 5.26 | -0.04% | 0.10% | |
| 2020-08-25 | 5.18 | 5.20 | 5.07 | 5.17 | 0.19% | 0.68% | -1.79% | 8,979,900 | 46,110,000 | 68% | 5.14 | -0.75% | 5.19 | -1.07% | 5.28 | -0.66% | 5.26 | -0.15% | 0.12% | |
| 2020-08-24 | 5.24 | 5.24 | 5.14 | 5.16 | -1.53% | -0.27% | -2.12% | 8,480,800 | 43,876,000 | 61% | 5.17 | -1.50% | 5.24 | -1.80% | 5.32 | -0.11% | 5.27 | -0.30% | 0.18% | |
| 2020-08-21 | 5.27 | 5.31 | 5.20 | 5.24 | 0.38% | -0.25% | -0.91% | 8,009,800 | 42,077,000 | 54% | 5.25 | -0.47% | 5.34 | -0.36% | 5.32 | 0.34% | 5.29 | 0.02% | 0.29% | |
| 2020-08-20 | 5.38 | 5.39 | 5.20 | 5.22 | -3.15% | -1.10% | -1.27% | 12,781,300 | 67,462,000 | 81% | 5.28 | -2.35% | 5.36 | 0.19% | 5.31 | 0.02% | 5.29 | 0.04% | 0.33% | |
| 2020-08-19 | 5.38 | 5.50 | 5.29 | 5.39 | 0.75% | -0.28% | 1.99% | 21,154,900 | 114,347,000 | 136% | 5.41 | 0.99% | 5.35 | 1.56% | 5.31 | 1.09% | 5.29 | 0.44% | 0.36% | |
| 2020-08-18 | 5.34 | 5.42 | 5.30 | 5.35 | 0.00% | -0.04% | 1.67% | 12,778,300 | 68,387,000 | 82% | 5.35 | 1.50% | 5.26 | 0.44% | 5.25 | 0.29% | 5.26 | 0.27% | 0.31% | | |
|
