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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 5.11 | 5.13 | 5.07 | 5.08 | -0.59% | -0.35% | 1.64% | 4,613,600 | 23,518,000 | 132% | 5.10 | 0.89% | 5.05 | 1.38% | 5.02 | 0.66% | 5.00 | 0.48% | -0.81% |  |
| 2019-08-19 | 5.02 | 5.11 | 5.00 | 5.11 | 2.82% | 1.13% | 2.73% | 4,391,000 | 22,186,000 | 116% | 5.05 | 1.32% | 4.99 | 0.52% | 4.98 | 0.46% | 4.97 | -0.44% | -1.04% | |
| 2019-08-16 | 4.95 | 5.02 | 4.93 | 4.97 | 0.00% | -0.34% | -0.52% | 2,902,900 | 14,476,000 | 76% | 4.99 | 1.86% | 4.96 | 0.26% | 4.96 | 0.04% | 5.00 | -1.03% | -1.08% | |
| 2019-08-15 | 4.86 | 4.98 | 4.82 | 4.97 | -0.40% | 1.51% | -1.55% | 3,422,100 | 16,753,000 | 80% | 4.90 | -2.18% | 4.95 | -0.62% | 4.96 | -0.42% | 5.05 | -1.00% | -1.09% |  |
| 2019-08-14 | 5.03 | 5.05 | 4.97 | 4.99 | 0.81% | -0.30% | -2.14% | 2,996,900 | 15,000,000 | 71% | 5.01 | 1.21% | 4.98 | 0.18% | 4.98 | 0.00% | 5.10 | -0.89% | -1.04% | |
| 2019-08-13 | 4.98 | 4.98 | 4.92 | 4.95 | -1.20% | 0.10% | -3.79% | 2,259,500 | 11,173,000 | 52% | 4.95 | -0.56% | 4.97 | -0.22% | 4.98 | 0.22% | 5.15 | -0.92% | -0.98% | |
| 2019-08-12 | 4.93 | 5.01 | 4.93 | 5.01 | 1.21% | 0.74% | -3.52% | 2,716,600 | 13,509,000 | 60% | 4.97 | -0.14% | 4.98 | -0.16% | 4.97 | -0.98% | 5.19 | -0.75% | -0.90% | |
| 2019-08-09 | 5.02 | 5.05 | 4.92 | 4.95 | -1.00% | -0.60% | -5.39% | 3,010,400 | 14,992,000 | 66% | 4.98 | -0.04% | 4.99 | 0.42% | 5.02 | -1.55% | 5.23 | -0.95% | -0.84% | |
| 2019-08-08 | 4.94 | 5.02 | 4.94 | 5.00 | 0.40% | 0.36% | -5.34% | 3,587,900 | 17,874,000 | 77% | 4.98 | -0.24% | 4.97 | -1.29% | 5.10 | -1.32% | 5.28 | -1.12% | -0.76% | |
| 2019-08-07 | 4.98 | 5.08 | 4.92 | 4.98 | 0.20% | -0.28% | -6.78% | 5,503,500 | 27,484,000 | 114% | 4.99 | 1.16% | 5.03 | -2.31% | 5.16 | -1.83% | 5.34 | -1.49% | -0.69% | |
| 2019-08-06 | 5.09 | 5.09 | 4.75 | 4.97 | -4.42% | 0.67% | -8.35% | 7,564,500 | 37,349,000 | 152% | 4.94 | -6.09% | 5.15 | -3.88% | 5.26 | -3.27% | 5.42 | -1.83% | -0.55% | |
| 2019-08-05 | 5.35 | 5.35 | 5.18 | 5.20 | -2.62% | -1.08% | -5.87% | 4,054,000 | 21,312,000 | 94% | 5.26 | -1.48% | 5.36 | -1.65% | 5.44 | -1.09% | 5.52 | -0.79% | -0.38% | |
| 2019-08-02 | 5.34 | 5.39 | 5.30 | 5.34 | -3.26% | 0.07% | -4.09% | 6,279,800 | 33,511,000 | 138% | 5.34 | -3.40% | 5.45 | -2.24% | 5.50 | -1.56% | 5.57 | -1.19% | -0.33% | |
| 2019-08-01 | 5.53 | 5.57 | 5.50 | 5.52 | -0.72% | -0.07% | -2.04% | 3,298,500 | 18,220,000 | 74% | 5.52 | -0.99% | 5.57 | -0.41% | 5.59 | -0.32% | 5.64 | -0.48% | -0.23% | |
| 2019-07-31 | 5.60 | 5.63 | 5.56 | 5.56 | -0.89% | -0.34% | -1.80% | 3,469,200 | 19,355,000 | 73% | 5.58 | -0.64% | 5.60 | -0.20% | 5.60 | -0.29% | 5.66 | -0.26% | -0.23% | |
| 2019-07-30 | 5.59 | 5.63 | 5.56 | 5.61 | 0.36% | -0.09% | -1.18% | 3,364,300 | 18,891,000 | 70% | 5.62 | 0.39% | 5.61 | 0.00% | 5.62 | 0.14% | 5.68 | -0.16% | -0.26% | |
| 2019-07-29 | 5.60 | 5.63 | 5.57 | 5.59 | -0.71% | -0.05% | -1.69% | 2,695,200 | 15,073,000 | 56% | 5.59 | -0.29% | 5.61 | -0.32% | 5.61 | -0.20% | 5.69 | -0.12% | -0.35% | |
| 2019-07-26 | 5.62 | 5.65 | 5.57 | 5.63 | -0.18% | 0.37% | -1.11% | 3,842,800 | 21,555,000 | 76% | 5.61 | -0.07% | 5.63 | 0.18% | 5.62 | -0.78% | 5.69 | -0.19% | -0.41% | |
| 2019-07-25 | 5.65 | 5.65 | 5.57 | 5.64 | -0.18% | 0.48% | -1.12% | 4,809,600 | 26,994,000 | 96% | 5.61 | -0.58% | 5.62 | -0.23% | 5.67 | -0.58% | 5.70 | -0.37% | -0.41% | |
| 2019-07-24 | 5.60 | 5.74 | 5.57 | 5.65 | 0.89% | 0.07% | -1.31% | 5,762,600 | 32,538,000 | 109% | 5.65 | 1.44% | 5.63 | -1.07% | 5.70 | -0.39% | 5.73 | -0.12% | -0.45% | |
| 2019-07-23 | 5.55 | 5.60 | 5.53 | 5.60 | 0.72% | 0.61% | -2.30% | 3,380,400 | 18,814,000 | 66% | 5.57 | -1.40% | 5.69 | -0.85% | 5.72 | -0.40% | 5.73 | -0.14% | -0.50% | |
| 2019-07-22 | 5.77 | 5.77 | 5.56 | 5.56 | -3.64% | -1.51% | -3.14% | 6,567,900 | 37,076,000 | 130% | 5.65 | -2.79% | 5.74 | -0.76% | 5.74 | -0.31% | 5.74 | -0.23% | -0.50% | |
| 2019-07-19 | 5.79 | 5.86 | 5.76 | 5.77 | -1.03% | -0.64% | 0.30% | 6,059,700 | 35,186,000 | 114% | 5.81 | 0.71% | 5.78 | 0.31% | 5.76 | 0.23% | 5.75 | -0.26% | -0.53% | |
| 2019-07-18 | 5.74 | 5.87 | 5.65 | 5.83 | 0.69% | 1.11% | 1.07% | 6,812,200 | 39,281,000 | 128% | 5.77 | -0.10% | 5.76 | 0.47% | 5.75 | -0.14% | 5.77 | -0.43% | -0.51% | |
| 2019-07-17 | 5.73 | 5.81 | 5.72 | 5.79 | 0.52% | 0.31% | -0.05% | 3,995,600 | 23,063,000 | 77% | 5.77 | 0.47% | 5.74 | 0.11% | 5.76 | 0.19% | 5.79 | -0.62% | -0.45% | |
| 2019-07-16 | 5.73 | 5.78 | 5.70 | 5.76 | 0.00% | 0.26% | -1.18% | 2,808,200 | 16,133,000 | 49% | 5.75 | 0.67% | 5.73 | -0.42% | 5.75 | 0.17% | 5.83 | -1.02% | -0.38% | |
| 2019-07-15 | 5.72 | 5.77 | 5.63 | 5.76 | 0.00% | 0.93% | -2.19% | 5,284,300 | 30,157,000 | 78% | 5.71 | -0.82% | 5.76 | -0.10% | 5.74 | -0.16% | 5.89 | -0.69% | -0.25% | |
| 2019-07-12 | 5.71 | 5.79 | 5.70 | 5.76 | 0.17% | 0.10% | -2.87% | 3,738,500 | 21,511,000 | 50% | 5.75 | -0.64% | 5.76 | 0.31% | 5.75 | -0.64% | 5.93 | -0.24% | -0.16% | |
| 2019-07-11 | 5.77 | 5.85 | 5.73 | 5.75 | 1.05% | -0.71% | -3.26% | 7,502,800 | 43,445,000 | 95% | 5.79 | 1.69% | 5.74 | 0.35% | 5.78 | -0.70% | 5.94 | -0.74% | -0.13% | |
| 2019-07-10 | 5.70 | 5.73 | 5.66 | 5.69 | 0.00% | -0.09% | -4.98% | 3,019,000 | 17,192,000 | 34% | 5.70 | 0.21% | 5.72 | -1.21% | 5.82 | -1.05% | 5.99 | -0.68% | -0.01% | | |
|
