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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 4.65 | 4.69 | 4.59 | 4.62 | -1.07% | -0.15% | -0.30% | 8,985,400 | 41,574,000 | 53% | 4.63 | -0.88% | 4.63 | -0.86% | 4.69 | 0.04% | 4.63 | 0.30% | 0.59% |  |
| 2020-02-26 | 4.57 | 4.73 | 4.52 | 4.67 | 0.86% | 0.04% | 1.08% | 15,826,100 | 73,870,000 | 91% | 4.67 | 1.57% | 4.67 | -0.79% | 4.69 | 0.11% | 4.62 | 0.39% | 0.48% | |
| 2020-02-25 | 4.61 | 4.67 | 4.51 | 4.63 | -3.14% | 0.74% | 0.61% | 18,223,400 | 83,754,000 | 107% | 4.60 | -2.71% | 4.71 | -0.30% | 4.69 | 0.06% | 4.60 | 0.28% | 0.34% | |
| 2020-02-24 | 4.77 | 4.83 | 4.64 | 4.78 | -2.65% | 1.19% | 4.16% | 24,492,700 | 115,700,000 | 154% | 4.72 | -0.76% | 4.72 | 0.51% | 4.68 | 0.95% | 4.59 | 0.90% | 0.22% | |
| 2020-02-21 | 4.64 | 4.95 | 4.63 | 4.91 | 5.14% | 3.15% | 7.96% | 28,539,300 | 135,851,000 | 194% | 4.76 | 2.59% | 4.70 | 1.78% | 4.64 | 1.82% | 4.55 | 1.43% | 0.01% | |
| 2020-02-20 | 4.62 | 4.69 | 4.57 | 4.67 | 1.30% | 0.65% | 4.15% | 15,392,400 | 71,418,000 | 116% | 4.64 | 0.07% | 4.61 | 1.12% | 4.56 | 0.80% | 4.48 | 0.65% | -0.30% | |
| 2020-02-19 | 4.59 | 4.76 | 4.56 | 4.61 | 0.00% | -0.58% | 3.48% | 16,893,000 | 78,337,000 | 131% | 4.64 | 1.67% | 4.56 | 1.69% | 4.52 | 1.07% | 4.46 | 1.02% | -0.55% | |
| 2020-02-18 | 4.51 | 4.63 | 4.48 | 4.61 | 1.77% | 1.07% | 4.54% | 14,980,600 | 68,331,000 | 116% | 4.56 | 1.74% | 4.49 | 0.79% | 4.47 | 0.70% | 4.41 | 1.26% | -0.96% | |
| 2020-02-17 | 4.41 | 4.53 | 4.39 | 4.53 | 2.95% | 1.05% | 4.02% | 15,461,000 | 69,311,000 | 120% | 4.48 | 2.66% | 4.45 | 0.57% | 4.44 | 0.50% | 4.36 | 0.44% | -1.43% | |
| 2020-02-14 | 4.35 | 4.41 | 4.30 | 4.40 | 0.23% | 0.76% | 1.48% | 8,850,700 | 38,648,000 | 73% | 4.37 | -2.30% | 4.43 | -0.29% | 4.42 | 0.27% | 4.34 | -0.82% | -1.60% | |
| 2020-02-13 | 4.52 | 4.59 | 4.38 | 4.39 | -1.13% | -1.79% | 0.41% | 15,277,700 | 68,288,000 | 128% | 4.47 | 1.22% | 4.44 | 0.70% | 4.41 | 0.57% | 4.37 | -0.75% | -1.68% | |
| 2020-02-12 | 4.39 | 4.45 | 4.36 | 4.44 | 0.91% | 0.54% | 0.79% | 11,171,900 | 49,330,000 | 97% | 4.42 | -0.20% | 4.41 | 0.69% | 4.38 | 0.69% | 4.41 | -1.03% | -1.92% | |
| 2020-02-11 | 4.45 | 4.48 | 4.39 | 4.40 | -2.00% | -0.56% | -1.15% | 11,994,700 | 53,073,000 | 105% | 4.43 | 0.75% | 4.38 | 0.48% | 4.35 | 1.68% | 4.45 | -0.91% | -1.86% | |
| 2020-02-10 | 4.28 | 4.52 | 4.23 | 4.49 | 4.66% | 2.23% | -0.04% | 15,123,500 | 66,429,000 | 137% | 4.39 | 1.88% | 4.36 | 1.04% | 4.28 | 0.68% | 4.49 | -1.21% | -1.75% | |
| 2020-02-07 | 4.35 | 4.40 | 4.26 | 4.29 | -2.05% | -0.49% | -5.65% | 11,358,500 | 48,972,000 | 109% | 4.31 | -1.10% | 4.31 | 1.96% | 4.25 | -1.87% | 4.55 | -1.62% | -1.57% | |
| 2020-02-06 | 4.37 | 4.43 | 4.28 | 4.38 | 2.58% | 0.48% | -5.24% | 12,530,500 | 54,617,000 | 124% | 4.36 | 1.89% | 4.23 | 0.96% | 4.33 | -2.28% | 4.62 | -1.87% | -1.40% | |
| 2020-02-05 | 4.05 | 4.46 | 4.05 | 4.27 | 4.66% | -0.19% | -9.34% | 15,969,300 | 68,322,000 | 158% | 4.28 | 5.19% | 4.19 | -3.66% | 4.43 | -3.61% | 4.71 | -3.05% | -1.20% | |
| 2020-02-04 | 3.90 | 4.19 | 3.88 | 4.08 | -4.67% | 0.32% | -16.01% | 14,563,100 | 59,229,000 | 138% | 4.07 | -4.98% | 4.35 | -9.00% | 4.60 | -5.88% | 4.86 | -3.50% | -0.89% | |
| 2020-02-03 | 4.28 | 4.28 | 4.28 | 4.28 | -10.08% | 0.00% | -14.98% | 4,175,900 | 17,873,000 | 41% | 4.28 | -11.44% | 4.78 | -3.14% | 4.89 | -1.97% | 5.03 | -1.28% | -0.53% | |
| 2020-01-23 | 4.90 | 4.93 | 4.71 | 4.76 | -3.84% | -1.51% | -6.65% | 9,109,100 | 44,023,000 | 85% | 4.83 | -2.40% | 4.93 | -1.46% | 4.98 | -1.25% | 5.10 | -1.58% | -0.40% | |
| 2020-01-22 | 5.00 | 5.02 | 4.88 | 4.95 | -1.20% | -0.04% | -4.46% | 9,167,900 | 45,403,000 | 68% | 4.95 | -1.37% | 5.01 | -1.05% | 5.05 | -0.90% | 5.18 | -3.18% | -0.22% | |
| 2020-01-21 | 5.07 | 5.10 | 4.98 | 5.01 | -1.57% | -0.22% | -6.37% | 8,651,000 | 43,438,000 | 45% | 5.02 | -0.85% | 5.06 | -0.73% | 5.09 | -0.92% | 5.35 | -0.37% | 0.40% | |
| 2020-01-20 | 5.09 | 5.12 | 5.03 | 5.09 | -0.20% | 0.51% | -5.23% | 6,667,400 | 33,764,000 | 30% | 5.06 | -0.90% | 5.10 | -0.59% | 5.14 | -0.27% | 5.37 | 0.21% | 0.60% | |
| 2020-01-17 | 5.12 | 5.14 | 5.09 | 5.10 | -0.58% | -0.20% | -4.85% | 6,271,100 | 32,045,000 | 24% | 5.11 | -0.10% | 5.13 | -0.68% | 5.15 | -0.43% | 5.36 | 0.54% | 0.87% | |
| 2020-01-16 | 5.13 | 5.16 | 5.08 | 5.13 | 0.00% | 0.29% | -3.77% | 7,834,500 | 40,074,000 | 28% | 5.12 | -0.64% | 5.16 | -0.16% | 5.18 | -1.24% | 5.33 | 0.11% | 0.97% | |
| 2020-01-15 | 5.22 | 5.22 | 5.12 | 5.13 | -1.91% | -0.35% | -3.66% | 9,193,300 | 47,323,000 | 33% | 5.15 | -1.02% | 5.17 | -0.41% | 5.24 | -3.36% | 5.33 | 0.06% | 0.98% | |
| 2020-01-14 | 5.17 | 5.27 | 5.15 | 5.23 | 0.58% | 0.56% | -1.73% | 12,445,500 | 64,730,000 | 46% | 5.20 | 0.91% | 5.19 | -1.29% | 5.42 | -0.18% | 5.32 | 0.09% | 0.98% | |
| 2020-01-13 | 5.18 | 5.20 | 5.11 | 5.20 | -0.38% | 0.89% | -2.20% | 11,380,600 | 58,657,000 | 42% | 5.15 | -1.00% | 5.26 | -3.89% | 5.43 | 0.43% | 5.32 | 0.11% | 0.98% | |
| 2020-01-10 | 5.32 | 5.32 | 5.12 | 5.22 | -2.43% | 0.27% | -1.71% | 20,173,000 | 105,024,000 | 77% | 5.21 | -2.16% | 5.47 | -0.35% | 5.41 | 0.58% | 5.31 | 0.02% | 1.00% | |
| 2020-01-09 | 5.21 | 5.46 | 5.21 | 5.35 | 0.00% | 0.55% | 0.75% | 36,503,700 | 194,248,000 | 153% | 5.32 | -5.86% | 5.49 | 0.55% | 5.38 | 0.19% | 5.31 | 0.17% | 1.02% | | |
|
