*ST皇台( 000995.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-25 | 7.37 | 7.58 | 7.15 | 7.47 | 1.63% | 0.32% | 0.74% | 6,476,300 | 48,223,000 | 90% | 7.45 | 1.22% | 7.43 | -4.55% | 7.85 | -0.86% | 7.42 | 0.27% | 4.16% |  |
| 2019-04-24 | 7.35 | 7.60 | 7.35 | 7.35 | -5.04% | -0.08% | -0.61% | 12,636,900 | 92,959,000 | 190% | 7.36 | -5.06% | 7.79 | -4.84% | 7.92 | -3.18% | 7.40 | -0.08% | 4.30% | |
| 2019-04-23 | 7.74 | 7.98 | 7.74 | 7.74 | -5.03% | -0.10% | 4.58% | 2,742,900 | 21,252,000 | 53% | 7.75 | -7.53% | 8.18 | -0.60% | 8.18 | -0.35% | 7.40 | 0.89% | 4.32% |  |
| 2019-04-22 | 8.21 | 8.80 | 8.09 | 8.15 | -4.34% | -2.73% | 11.10% | 9,319,300 | 78,090,000 | 203% | 8.38 | 2.96% | 8.23 | 1.19% | 8.21 | 3.75% | 7.34 | 8.25% | 4.29% | |
| 2019-04-19 | 8.10 | 8.52 | 7.70 | 8.52 | 5.06% | 4.69% | 25.72% | 14,792,100 | 120,381,000 | 332% | 8.14 | 0.36% | 8.13 | 7.69% | 7.91 | 19.32% | 6.78 | 11.92% | 3.70% | |
| 2019-04-18 | 8.11 | 8.11 | 8.11 | 8.11 | 5.05% | 0.01% | 33.94% | 154,400 | 1,252,000 | 4% | 8.11 | 4.96% | 7.55 | 6.86% | 6.63 | 0.30% | 6.06 | 2.47% | 2.56% | |
| 2019-04-17 | 7.72 | 7.72 | 7.72 | 7.72 | 5.03% | -0.08% | 30.65% | 153,500 | 1,186,000 | 3% | 7.73 | 5.10% | 7.07 | 6.85% | 6.61 | 0.14% | 5.91 | 2.57% | 2.31% | |
| 2019-04-16 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | -0.01% | 27.58% | 556,100 | 4,088,000 | 11% | 7.35 | 5.17% | 6.62 | 0.41% | 6.60 | 0.93% | 5.76 | 1.70% | 2.07% | |
| 2019-04-15 | 7.00 | 7.00 | 6.81 | 7.00 | 4.95% | 0.14% | 23.57% | 3,312,200 | 23,151,000 | 63% | 6.99 | 6.93% | 6.59 | 0.95% | 6.54 | 6.27% | 5.67 | 2.50% | 1.92% | |
| 2019-04-12 | 6.67 | 6.67 | 6.03 | 6.67 | 5.04% | 2.03% | 20.68% | 21,355,800 | 139,607,000 | 389% | 6.54 | 2.95% | 6.53 | 8.66% | 6.15 | 14.69% | 5.53 | 11.12% | 1.68% | |
| 2019-04-11 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | 0.00% | 27.66% | 1,054,000 | 6,693,000 | 27% | 6.35 | 4.84% | 6.01 | 10.02% | 5.37 | 2.86% | 4.97 | 1.64% | 0.58% | |
| 2019-04-10 | 6.05 | 6.05 | 6.05 | 6.05 | 5.03% | -0.12% | 23.62% | 136,200 | 825,000 | 3% | 6.06 | 5.16% | 5.46 | 2.81% | 5.22 | 2.13% | 4.89 | 0.14% | 0.43% | |
| 2019-04-09 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 0.00% | 17.86% | 1,499,500 | 8,637,000 | 28% | 5.76 | 6.51% | 5.31 | 2.51% | 5.11 | 1.77% | 4.89 | 0.64% | 0.49% | |
| 2019-04-08 | 5.05 | 5.49 | 5.05 | 5.49 | 4.97% | 1.52% | 13.06% | 10,451,900 | 56,519,000 | 173% | 5.41 | 6.00% | 5.18 | 5.24% | 5.02 | 4.22% | 4.86 | 2.28% | 0.51% | |
| 2019-04-04 | 4.98 | 5.23 | 4.92 | 5.23 | 5.02% | 2.51% | 10.15% | 8,160,300 | 41,637,000 | 134% | 5.10 | 3.85% | 4.92 | 3.36% | 4.82 | 3.22% | 4.75 | 0.53% | 0.30% | |
| 2019-04-03 | 4.83 | 5.08 | 4.75 | 4.98 | 2.68% | 1.36% | 5.44% | 6,567,000 | 32,264,000 | 102% | 4.91 | 3.83% | 4.76 | 2.94% | 4.67 | 1.77% | 4.72 | 0.04% | 0.30% | |
| 2019-04-02 | 4.62 | 4.85 | 4.61 | 4.85 | 4.98% | 2.49% | 2.73% | 7,364,800 | 34,847,000 | 103% | 4.73 | 3.03% | 4.63 | 2.69% | 4.59 | -0.54% | 4.72 | 0.17% | 0.38% | |
| 2019-04-01 | 4.51 | 4.64 | 4.47 | 4.62 | 2.44% | 0.59% | -1.97% | 4,527,800 | 20,797,000 | 62% | 4.59 | 3.03% | 4.51 | -0.22% | 4.61 | -0.99% | 4.71 | 0.15% | 0.42% | |
| 2019-03-29 | 4.42 | 4.55 | 4.37 | 4.51 | 1.35% | 1.17% | -4.16% | 3,741,000 | 16,677,000 | 47% | 4.46 | 0.00% | 4.52 | -2.78% | 4.66 | -0.70% | 4.71 | 0.09% | 0.43% | |
| 2019-03-28 | 4.55 | 4.55 | 4.38 | 4.45 | -2.20% | -0.18% | -5.36% | 4,850,200 | 21,622,000 | 61% | 4.46 | -2.66% | 4.64 | -1.90% | 4.69 | -1.53% | 4.70 | 0.13% | 0.41% | |
| 2019-03-27 | 4.73 | 4.76 | 4.52 | 4.55 | -4.41% | -0.66% | -3.11% | 7,533,400 | 34,506,000 | 99% | 4.58 | -5.65% | 4.73 | -0.88% | 4.76 | -0.98% | 4.70 | 0.15% | 0.38% | |
| 2019-03-26 | 4.80 | 4.95 | 4.70 | 4.76 | -1.24% | -1.94% | 1.51% | 6,561,400 | 31,846,000 | 95% | 4.85 | 1.44% | 4.78 | -0.33% | 4.81 | 0.65% | 4.69 | 0.75% | 0.37% | |
| 2019-03-25 | 4.65 | 4.95 | 4.57 | 4.82 | 1.47% | 0.73% | 3.57% | 7,460,400 | 35,701,000 | 106% | 4.79 | 1.70% | 4.79 | -0.27% | 4.78 | 0.78% | 4.65 | 0.82% | 0.32% | |
| 2019-03-22 | 4.80 | 4.84 | 4.62 | 4.75 | -1.45% | 0.96% | 2.90% | 8,206,700 | 38,611,000 | 115% | 4.71 | -3.39% | 4.81 | 0.17% | 4.74 | 0.57% | 4.62 | 0.22% | 0.24% | |
| 2019-03-21 | 4.97 | 4.97 | 4.78 | 4.82 | -1.43% | -1.03% | 4.65% | 9,882,000 | 48,129,000 | 147% | 4.87 | 1.02% | 4.80 | 2.00% | 4.71 | 2.04% | 4.61 | 0.48% | 0.27% | |
| 2019-03-20 | 4.65 | 4.89 | 4.59 | 4.89 | 4.94% | 1.43% | 6.68% | 11,004,000 | 53,045,000 | 165% | 4.82 | 3.50% | 4.70 | 2.93% | 4.62 | 2.55% | 4.58 | 0.88% | 0.32% | |
| 2019-03-19 | 4.65 | 4.77 | 4.56 | 4.66 | 0.43% | 0.04% | 2.55% | 7,081,700 | 32,984,000 | 105% | 4.66 | 1.75% | 4.57 | 2.33% | 4.51 | 0.92% | 4.54 | 0.55% | 0.31% | |
| 2019-03-18 | 4.47 | 4.64 | 4.41 | 4.64 | 4.98% | 1.35% | 2.68% | 7,813,200 | 35,770,000 | 116% | 4.58 | 4.24% | 4.47 | 2.01% | 4.46 | 0.97% | 4.52 | 0.22% | 0.28% | |
| 2019-03-15 | 4.32 | 4.43 | 4.32 | 4.42 | 2.55% | 0.64% | -1.97% | 3,936,400 | 17,290,000 | 54% | 4.39 | 1.48% | 4.38 | -1.15% | 4.42 | -1.10% | 4.51 | -0.09% | 0.36% | |
| 2019-03-14 | 4.31 | 4.41 | 4.25 | 4.31 | 0.00% | -0.42% | -4.50% | 4,342,200 | 18,794,000 | 58% | 4.33 | -1.86% | 4.43 | -0.43% | 4.47 | -1.74% | 4.51 | -0.16% | 0.45% | | |
|
