*ST西发( 000752.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 3.53 | 3.57 | 3.39 | 3.42 | -4.20% | -0.58% | -0.38% | 6,451,900 | 22,197,000 | 167% | 3.44 | -7.43% | 3.60 | -0.33% | 3.55 | -0.09% | 3.43 | 0.41% | 0.96% |  |
| 2020-11-24 | 3.70 | 3.79 | 3.56 | 3.57 | -1.11% | -3.93% | 4.42% | 10,004,200 | 37,174,000 | 327% | 3.72 | 3.86% | 3.61 | 4.85% | 3.55 | 5.22% | 3.42 | 4.11% | 0.84% | |
| 2020-11-23 | 3.49 | 3.61 | 3.44 | 3.61 | 4.94% | 0.89% | 9.93% | 4,155,700 | 14,870,000 | 189% | 3.58 | 5.14% | 3.45 | 3.64% | 3.37 | 2.93% | 3.28 | 2.11% | 0.37% | |
| 2020-11-20 | 3.29 | 3.44 | 3.25 | 3.44 | 4.88% | 1.09% | 6.97% | 4,152,900 | 14,132,000 | 212% | 3.40 | 4.58% | 3.33 | 2.78% | 3.28 | 2.37% | 3.22 | 1.64% | 0.08% | |
| 2020-11-19 | 3.22 | 3.32 | 3.16 | 3.28 | 1.55% | 0.80% | 3.67% | 1,898,700 | 6,178,000 | 111% | 3.25 | 0.49% | 3.24 | 0.97% | 3.20 | 0.66% | 3.16 | 0.48% | -0.16% | |
| 2020-11-18 | 3.22 | 3.30 | 3.17 | 3.23 | 0.31% | -0.25% | 2.57% | 2,037,200 | 6,597,000 | 124% | 3.24 | 0.43% | 3.21 | 0.95% | 3.18 | 0.76% | 3.15 | 0.48% | -0.30% | |
| 2020-11-17 | 3.16 | 3.29 | 3.11 | 3.22 | 2.88% | -0.12% | 2.74% | 3,155,300 | 10,173,000 | 206% | 3.22 | 3.20% | 3.18 | 1.08% | 3.16 | 1.06% | 3.13 | 1.00% | -0.46% | |
| 2020-11-16 | 3.15 | 3.17 | 3.08 | 3.13 | 0.00% | 0.19% | 0.87% | 1,557,800 | 4,867,000 | 105% | 3.12 | -0.32% | 3.14 | 0.35% | 3.12 | 0.19% | 3.10 | -0.26% | -0.81% | |
| 2020-11-13 | 3.15 | 3.19 | 3.09 | 3.13 | -2.19% | -0.13% | 0.61% | 1,894,800 | 5,939,000 | 123% | 3.13 | -0.60% | 3.13 | 0.39% | 3.12 | 0.29% | 3.11 | -0.29% | -1.01% | |
| 2020-11-12 | 3.06 | 3.20 | 3.03 | 3.20 | 4.92% | 1.49% | 2.56% | 3,286,200 | 10,360,000 | 231% | 3.15 | 3.41% | 3.12 | 1.83% | 3.11 | 1.04% | 3.12 | -0.06% | -1.04% | |
| 2020-11-11 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 0.03% | -2.31% | 1,019,100 | 3,107,000 | 85% | 3.05 | -0.39% | 3.06 | -0.46% | 3.08 | -0.23% | 3.12 | -0.86% | -1.10% |  |
| 2020-11-10 | 3.09 | 3.09 | 3.04 | 3.06 | -0.33% | -0.03% | -2.83% | 737,400 | 2,257,000 | 62% | 3.06 | -0.52% | 3.08 | -0.39% | 3.08 | 0.20% | 3.15 | -0.51% | -1.09% | |
| 2020-11-09 | 3.09 | 3.10 | 3.04 | 3.07 | -0.32% | -0.23% | -3.00% | 933,000 | 2,871,000 | 81% | 3.08 | -0.29% | 3.09 | -0.03% | 3.08 | -0.90% | 3.17 | -0.78% | -1.07% | |
| 2020-11-06 | 3.12 | 3.13 | 3.06 | 3.08 | -0.65% | -0.19% | -3.45% | 1,065,200 | 3,287,000 | 93% | 3.09 | -0.39% | 3.09 | 0.49% | 3.11 | -0.86% | 3.19 | -0.84% | -1.05% | |
| 2020-11-05 | 3.10 | 3.14 | 3.06 | 3.10 | 0.65% | 0.06% | -3.64% | 1,205,800 | 3,736,000 | 109% | 3.10 | 0.55% | 3.07 | -1.16% | 3.13 | -0.79% | 3.22 | -0.92% | -1.00% | |
| 2020-11-04 | 3.07 | 3.11 | 3.04 | 3.08 | 0.33% | -0.03% | -5.14% | 858,400 | 2,645,000 | 81% | 3.08 | 0.72% | 3.11 | -1.24% | 3.16 | -1.25% | 3.25 | -1.10% | -0.92% | |
| 2020-11-03 | 2.99 | 3.10 | 2.99 | 3.07 | -2.54% | 0.36% | -6.49% | 2,372,400 | 7,258,000 | 221% | 3.06 | -3.78% | 3.15 | -2.96% | 3.20 | -2.68% | 3.28 | -2.47% | -0.81% | |
| 2020-11-02 | 3.31 | 3.31 | 3.15 | 3.15 | -5.12% | -0.91% | -6.42% | 2,118,600 | 6,734,000 | 241% | 3.18 | -5.10% | 3.25 | -3.60% | 3.29 | -2.87% | 3.37 | -2.24% | -0.56% | |
| 2020-10-30 | 3.38 | 3.39 | 3.31 | 3.32 | -1.48% | -0.90% | -3.57% | 740,600 | 2,481,000 | 102% | 3.35 | -0.36% | 3.37 | -0.44% | 3.38 | -0.62% | 3.44 | -0.58% | -0.34% | |
| 2020-10-29 | 3.38 | 3.39 | 3.34 | 3.37 | -0.59% | 0.24% | -2.69% | 536,900 | 1,805,000 | 74% | 3.36 | -0.56% | 3.38 | -0.50% | 3.40 | -0.58% | 3.46 | -0.66% | -0.31% | |
| 2020-10-28 | 3.40 | 3.41 | 3.35 | 3.39 | -0.29% | 0.27% | -2.75% | 903,300 | 3,054,000 | 114% | 3.38 | -0.65% | 3.40 | -0.82% | 3.42 | -0.96% | 3.49 | -0.80% | -0.27% | |
| 2020-10-27 | 3.39 | 3.43 | 3.35 | 3.40 | -0.29% | -0.09% | -3.24% | 423,400 | 1,441,000 | 51% | 3.40 | -0.35% | 3.43 | -0.55% | 3.46 | -0.46% | 3.51 | -0.34% | -0.23% | |
| 2020-10-26 | 3.45 | 3.45 | 3.36 | 3.41 | -0.87% | -0.15% | -3.29% | 776,200 | 2,651,000 | 93% | 3.42 | -1.16% | 3.45 | -1.03% | 3.47 | -0.80% | 3.53 | -0.56% | -0.20% | |
| 2020-10-23 | 3.46 | 3.48 | 3.43 | 3.44 | -0.86% | -0.43% | -2.99% | 650,700 | 2,248,000 | 74% | 3.46 | -0.46% | 3.48 | -0.49% | 3.50 | -0.43% | 3.55 | -0.31% | -0.16% | |
| 2020-10-22 | 3.49 | 3.49 | 3.45 | 3.47 | -0.57% | -0.03% | -2.45% | 633,500 | 2,199,000 | 71% | 3.47 | -1.06% | 3.50 | -0.65% | 3.52 | -0.59% | 3.56 | -0.11% | -0.14% | |
| 2020-10-21 | 3.52 | 3.55 | 3.46 | 3.49 | -0.85% | -0.51% | -1.99% | 836,400 | 2,934,000 | 96% | 3.51 | -0.06% | 3.52 | -0.28% | 3.54 | -0.59% | 3.56 | -0.03% | -0.13% | |
| 2020-10-20 | 3.52 | 3.53 | 3.49 | 3.52 | 0.28% | 0.28% | -1.18% | 677,000 | 2,376,000 | 79% | 3.51 | -0.93% | 3.53 | -0.54% | 3.56 | -0.36% | 3.56 | 0.03% | -0.16% | |
| 2020-10-19 | 3.55 | 3.57 | 3.50 | 3.51 | -1.13% | -0.93% | -1.43% | 819,600 | 2,904,000 | 91% | 3.54 | 0.17% | 3.55 | -0.59% | 3.57 | -0.31% | 3.56 | -0.06% | -0.22% | |
| 2020-10-16 | 3.54 | 3.56 | 3.51 | 3.55 | 0.28% | 0.37% | -0.36% | 718,200 | 2,540,000 | 80% | 3.54 | -0.73% | 3.57 | -0.42% | 3.58 | -0.17% | 3.56 | -0.25% | -0.23% | |
| 2020-10-15 | 3.61 | 3.62 | 3.54 | 3.54 | 0.00% | -0.65% | -0.90% | 1,217,500 | 4,338,000 | 134% | 3.56 | -1.08% | 3.59 | -0.36% | 3.59 | 0.00% | 3.57 | -0.28% | -0.25% | | |
|
