*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-08 | 4.07 | 4.15 | 4.00 | 4.03 | -0.98% | -0.89% | 1.72% | 2,004,000 | 8,148,000 | 102% | 4.07 | -0.76% | 4.06 | 0.65% | 4.01 | 0.58% | 3.96 | 0.28% | 0.69% |  |
| 2021-03-05 | 3.99 | 4.16 | 3.98 | 4.07 | 2.01% | -0.66% | 3.01% | 3,121,300 | 12,787,000 | 157% | 4.10 | 2.02% | 4.03 | 1.72% | 3.99 | 1.32% | 3.95 | 0.64% | 0.60% | |
| 2021-03-04 | 3.93 | 4.12 | 3.87 | 3.99 | 1.79% | -0.65% | 1.63% | 3,954,800 | 15,884,000 | 196% | 4.02 | 2.82% | 3.96 | 1.62% | 3.94 | 1.55% | 3.93 | 0.98% | 0.59% | |
| 2021-03-03 | 3.82 | 3.93 | 3.82 | 3.92 | 2.35% | 0.36% | 0.82% | 1,275,100 | 4,980,000 | 67% | 3.91 | 1.06% | 3.90 | 0.26% | 3.88 | 0.16% | 3.89 | 0.47% | 0.50% | |
| 2021-03-02 | 3.96 | 3.97 | 3.80 | 3.83 | -2.54% | -0.91% | -1.03% | 1,557,400 | 6,019,000 | 78% | 3.87 | -1.43% | 3.89 | 0.28% | 3.87 | -0.31% | 3.87 | 0.36% | 0.47% |  |
| 2021-03-01 | 3.89 | 3.97 | 3.88 | 3.93 | 0.77% | 0.23% | 1.92% | 1,815,300 | 7,118,000 | 88% | 3.92 | 1.21% | 3.88 | 0.52% | 3.89 | -0.36% | 3.86 | 0.89% | 0.50% | |
| 2021-02-26 | 3.80 | 4.00 | 3.75 | 3.90 | 2.09% | 0.67% | 2.04% | 1,802,800 | 6,984,000 | 84% | 3.87 | 1.47% | 3.86 | -0.47% | 3.90 | -0.36% | 3.82 | 1.35% | 0.42% | |
| 2021-02-25 | 3.85 | 3.90 | 3.77 | 3.82 | -0.78% | 0.05% | 1.30% | 1,300,700 | 4,966,000 | 55% | 3.82 | -1.34% | 3.88 | -1.27% | 3.91 | 0.49% | 3.77 | 0.61% | 0.23% | |
| 2021-02-24 | 3.91 | 3.94 | 3.81 | 3.85 | -1.53% | -0.52% | 2.72% | 1,451,600 | 5,617,000 | 57% | 3.87 | -1.33% | 3.93 | -0.33% | 3.89 | 0.67% | 3.75 | 0.81% | 0.17% | |
| 2021-02-23 | 3.97 | 3.99 | 3.89 | 3.91 | -1.51% | -0.31% | 5.16% | 1,768,300 | 6,935,000 | 69% | 3.92 | -0.94% | 3.94 | 1.16% | 3.87 | 0.81% | 3.72 | 0.49% | 0.06% | |
| 2021-02-22 | 3.91 | 4.02 | 3.86 | 3.97 | 0.76% | 0.28% | 7.30% | 2,480,100 | 9,819,000 | 94% | 3.96 | 0.71% | 3.89 | 1.73% | 3.84 | 1.78% | 3.70 | -0.56% | 0.04% | |
| 2021-02-19 | 3.87 | 4.00 | 3.87 | 3.94 | 2.60% | 0.23% | 5.89% | 3,189,900 | 12,540,000 | 107% | 3.93 | 4.11% | 3.83 | 1.97% | 3.77 | 2.95% | 3.72 | 0.46% | 0.47% | |
| 2021-02-18 | 3.73 | 3.89 | 3.70 | 3.84 | 1.86% | 1.69% | 3.67% | 2,469,000 | 9,324,000 | 86% | 3.78 | 1.32% | 3.75 | 1.52% | 3.66 | 0.77% | 3.70 | 0.14% | 0.57% | |
| 2021-02-10 | 3.57 | 3.81 | 3.57 | 3.77 | 3.29% | 1.15% | 1.92% | 2,091,100 | 7,794,000 | 74% | 3.73 | -0.64% | 3.70 | 2.27% | 3.63 | 1.03% | 3.70 | 0.14% | 0.72% | |
| 2021-02-09 | 3.70 | 3.84 | 3.65 | 3.65 | -0.82% | -2.69% | -1.19% | 2,575,900 | 9,662,000 | 97% | 3.75 | 3.68% | 3.62 | 0.84% | 3.60 | 0.34% | 3.69 | 0.65% | 0.75% | |
| 2021-02-08 | 3.49 | 3.68 | 3.43 | 3.68 | 5.14% | 1.71% | 0.27% | 2,545,900 | 9,212,000 | 97% | 3.62 | 2.87% | 3.59 | 0.93% | 3.59 | -2.77% | 3.67 | 0.11% | 0.66% | |
| 2021-02-05 | 3.67 | 3.67 | 3.47 | 3.50 | -4.11% | -0.48% | -4.53% | 3,663,400 | 12,884,000 | 141% | 3.52 | -3.06% | 3.55 | -1.42% | 3.69 | -1.42% | 3.67 | -0.54% | 0.63% | |
| 2021-02-04 | 3.46 | 3.65 | 3.39 | 3.65 | 4.89% | 0.61% | -0.98% | 3,768,100 | 13,669,000 | 153% | 3.63 | 4.04% | 3.60 | -4.25% | 3.74 | -0.74% | 3.69 | 0.03% | 0.84% | |
| 2021-02-03 | 3.48 | 3.54 | 3.48 | 3.48 | -4.92% | -0.20% | -5.56% | 2,431,000 | 8,477,000 | 106% | 3.49 | -4.96% | 3.76 | -2.18% | 3.77 | -1.28% | 3.69 | -0.35% | 0.86% | |
| 2021-02-02 | 3.66 | 3.75 | 3.66 | 3.66 | -4.94% | -0.25% | -1.03% | 2,895,100 | 10,623,000 | 144% | 3.67 | -6.52% | 3.85 | -0.90% | 3.82 | 0.58% | 3.70 | 0.35% | 0.80% | |
| 2021-02-01 | 4.11 | 4.11 | 3.75 | 3.85 | -1.53% | -1.91% | 4.48% | 5,823,700 | 22,858,000 | 347% | 3.93 | 0.36% | 3.88 | 3.47% | 3.80 | 5.33% | 3.69 | 3.74% | 0.65% | |
| 2021-01-29 | 3.91 | 3.91 | 3.91 | 3.91 | 5.11% | -0.03% | 10.08% | 941,000 | 3,680,000 | 80% | 3.91 | 5.13% | 3.75 | 5.39% | 3.60 | 0.53% | 3.55 | 1.40% | 0.15% | |
| 2021-01-28 | 3.72 | 3.72 | 3.70 | 3.72 | 5.08% | 0.00% | 6.19% | 1,689,000 | 6,283,000 | 136% | 3.72 | 5.03% | 3.56 | 2.62% | 3.58 | 1.24% | 3.50 | 1.68% | -0.08% | |
| 2021-01-27 | 3.54 | 3.54 | 3.54 | 3.54 | 5.04% | -0.06% | 2.76% | 447,800 | 1,586,000 | 35% | 3.54 | 4.52% | 3.47 | -2.25% | 3.54 | 0.45% | 3.45 | 0.47% | -0.36% | |
| 2021-01-26 | 3.50 | 3.51 | 3.34 | 3.37 | -3.71% | -0.56% | -1.72% | 1,534,000 | 5,199,000 | 102% | 3.39 | -3.80% | 3.55 | -0.84% | 3.52 | -0.17% | 3.43 | -0.32% | -0.54% | |
| 2021-01-25 | 3.62 | 3.69 | 3.45 | 3.50 | -3.58% | -0.65% | 1.74% | 1,680,200 | 5,920,000 | 120% | 3.52 | -3.43% | 3.58 | 0.34% | 3.53 | 0.71% | 3.44 | -0.15% | -0.58% | |
| 2021-01-22 | 3.62 | 3.71 | 3.57 | 3.63 | 2.83% | -0.49% | 5.37% | 2,943,700 | 10,738,000 | 220% | 3.65 | 4.44% | 3.57 | 4.60% | 3.51 | 4.19% | 3.45 | 1.53% | -0.63% | |
| 2021-01-21 | 3.36 | 3.53 | 3.36 | 3.53 | 5.06% | 1.06% | 4.04% | 1,291,900 | 4,512,000 | 101% | 3.49 | 4.30% | 3.41 | 2.22% | 3.36 | 1.94% | 3.39 | 0.27% | -0.94% | |
| 2021-01-20 | 3.36 | 3.38 | 3.31 | 3.36 | 0.60% | 0.33% | -0.71% | 655,100 | 2,194,000 | 46% | 3.35 | 0.48% | 3.34 | 0.82% | 3.30 | -0.39% | 3.38 | -1.00% | -1.19% | |
| 2021-01-19 | 3.31 | 3.36 | 3.29 | 3.34 | 0.00% | 0.21% | -2.28% | 869,100 | 2,897,000 | 52% | 3.33 | 0.09% | 3.31 | 0.79% | 3.31 | -0.90% | 3.42 | -1.13% | -1.31% | | |
|
