ST准油( 002207.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 | 6.25 | 6.39 | 6.19 | 6.27 | -0.16% | 0.10% | 0.46% | 1,468,200 | 9,197,000 | 118% | 6.26 | 0.35% | 6.24 | 0.39% | 6.24 | -0.19% | 6.24 | 0.48% | 0.09% |  |
| 2019-08-19 | 6.22 | 6.37 | 6.14 | 6.28 | 1.29% | 0.61% | 1.11% | 2,033,300 | 12,691,000 | 164% | 6.24 | 0.66% | 6.21 | -0.47% | 6.26 | 0.06% | 6.21 | 0.23% | 0.01% | |
| 2019-08-16 | 6.21 | 6.29 | 6.09 | 6.20 | -0.96% | -0.02% | 0.05% | 1,559,300 | 9,669,000 | 139% | 6.20 | 0.03% | 6.24 | -0.54% | 6.25 | -0.10% | 6.20 | 0.08% | 0.00% |  |
| 2019-08-15 | 6.21 | 6.37 | 6.10 | 6.26 | -1.42% | 0.98% | 1.10% | 3,261,900 | 20,219,000 | 308% | 6.20 | -2.88% | 6.28 | -0.84% | 6.26 | -0.62% | 6.19 | 0.03% | 0.00% | |
| 2019-08-14 | 6.41 | 6.57 | 6.28 | 6.35 | -0.78% | -0.52% | 2.58% | 1,399,500 | 8,933,000 | 176% | 6.38 | 0.58% | 6.33 | 0.97% | 6.30 | 1.06% | 6.19 | 0.54% | 0.04% | |
| 2019-08-13 | 6.16 | 6.52 | 6.12 | 6.40 | 3.06% | 0.85% | 3.95% | 1,392,900 | 8,840,000 | 181% | 6.35 | 3.20% | 6.27 | 2.44% | 6.23 | 2.94% | 6.16 | 0.44% | 0.00% | |
| 2019-08-12 | 6.10 | 6.23 | 6.05 | 6.21 | 1.80% | 0.99% | 1.31% | 571,300 | 3,513,000 | 72% | 6.15 | 1.05% | 6.12 | 0.64% | 6.05 | 0.10% | 6.13 | -0.26% | -0.02% | |
| 2019-08-09 | 6.09 | 6.15 | 6.03 | 6.10 | 0.16% | 0.25% | -0.75% | 236,000 | 1,436,000 | 26% | 6.09 | 0.12% | 6.08 | 0.95% | 6.05 | -0.40% | 6.15 | -0.18% | 0.10% | |
| 2019-08-08 | 6.07 | 6.10 | 6.05 | 6.09 | 0.33% | 0.20% | -1.09% | 250,900 | 1,525,000 | 25% | 6.08 | 0.07% | 6.02 | -0.32% | 6.07 | -0.39% | 6.16 | -0.15% | 0.16% | |
| 2019-08-07 | 6.08 | 6.14 | 6.04 | 6.07 | 0.17% | -0.07% | -1.56% | 268,500 | 1,631,000 | 24% | 6.07 | 1.20% | 6.04 | -0.48% | 6.10 | -0.38% | 6.17 | -0.32% | 0.22% | |
| 2019-08-06 | 6.05 | 6.08 | 5.92 | 6.06 | -0.82% | 0.97% | -2.04% | 1,460,300 | 8,765,000 | 114% | 6.00 | -1.59% | 6.07 | -1.30% | 6.12 | -0.88% | 6.19 | -0.29% | 0.34% | |
| 2019-08-05 | 6.15 | 6.15 | 6.00 | 6.11 | -0.65% | 0.18% | -1.52% | 822,800 | 5,018,000 | 67% | 6.10 | -0.85% | 6.15 | -0.52% | 6.17 | -0.40% | 6.20 | 0.10% | 0.41% | |
| 2019-08-02 | 6.19 | 6.19 | 6.05 | 6.15 | -0.97% | -0.02% | -0.77% | 916,200 | 5,636,000 | 70% | 6.15 | -0.76% | 6.18 | -0.23% | 6.20 | -0.24% | 6.20 | 0.10% | 0.45% | |
| 2019-08-01 | 6.20 | 6.28 | 6.14 | 6.21 | 0.00% | 0.19% | 0.29% | 834,800 | 5,174,000 | 65% | 6.20 | 0.03% | 6.20 | -0.19% | 6.21 | 0.00% | 6.19 | 0.44% | 0.47% | |
| 2019-07-31 | 6.19 | 6.25 | 6.12 | 6.21 | 0.16% | 0.23% | 0.73% | 1,149,500 | 7,122,000 | 87% | 6.20 | 0.03% | 6.21 | -0.18% | 6.21 | -0.37% | 6.17 | 0.16% | 0.43% | |
| 2019-07-30 | 6.20 | 6.30 | 6.13 | 6.20 | 0.00% | 0.10% | 0.73% | 1,407,100 | 8,716,000 | 113% | 6.19 | -0.56% | 6.22 | -0.06% | 6.24 | 0.13% | 6.16 | 0.24% | 0.41% | |
| 2019-07-29 | 6.26 | 6.32 | 6.15 | 6.20 | -0.96% | -0.47% | 0.98% | 1,486,500 | 9,260,000 | 129% | 6.23 | -0.14% | 6.22 | -0.43% | 6.23 | 0.47% | 6.14 | 0.87% | 0.38% | |
| 2019-07-26 | 6.23 | 6.32 | 6.11 | 6.26 | 0.16% | 0.35% | 2.84% | 1,065,600 | 6,647,000 | 94% | 6.24 | 0.50% | 6.25 | 0.42% | 6.20 | 0.37% | 6.09 | 0.46% | 0.25% | |
| 2019-07-25 | 6.34 | 6.42 | 6.10 | 6.25 | 0.00% | 0.69% | 3.15% | 1,602,000 | 9,944,000 | 146% | 6.21 | -1.46% | 6.22 | 0.63% | 6.18 | 0.97% | 6.06 | 0.41% | 0.17% | |
| 2019-07-24 | 6.36 | 6.46 | 6.19 | 6.25 | 0.97% | -0.78% | 3.58% | 1,621,600 | 10,215,000 | 167% | 6.30 | 2.56% | 6.19 | 1.33% | 6.12 | 1.14% | 6.03 | 0.85% | 0.08% | |
| 2019-07-23 | 6.06 | 6.22 | 6.06 | 6.19 | 0.49% | 0.78% | 3.46% | 1,162,300 | 7,139,000 | 132% | 6.14 | 0.62% | 6.10 | 1.24% | 6.05 | 0.60% | 5.98 | 0.44% | -0.17% | |
| 2019-07-22 | 6.16 | 6.18 | 6.00 | 6.16 | 0.82% | 0.92% | 3.41% | 1,648,200 | 10,060,000 | 193% | 6.10 | 0.88% | 6.03 | 1.09% | 6.01 | 1.71% | 5.96 | 0.52% | -0.48% | |
| 2019-07-19 | 5.99 | 6.13 | 5.96 | 6.11 | 1.33% | 0.98% | 3.10% | 810,100 | 4,902,000 | 88% | 6.05 | 2.20% | 5.96 | 0.59% | 5.91 | 0.54% | 5.93 | 0.34% | -0.59% | |
| 2019-07-18 | 5.93 | 6.09 | 5.73 | 6.03 | 1.52% | 1.84% | 2.10% | 1,304,200 | 7,722,000 | 128% | 5.92 | 0.05% | 5.93 | 1.28% | 5.88 | -0.09% | 5.91 | 0.02% | -0.66% | |
| 2019-07-17 | 5.95 | 5.95 | 5.88 | 5.94 | 0.00% | 0.37% | 0.59% | 329,500 | 1,950,000 | 33% | 5.92 | -0.61% | 5.85 | 0.02% | 5.88 | -0.19% | 5.91 | -0.10% | -0.65% | |
| 2019-07-16 | 5.88 | 6.01 | 5.87 | 5.94 | 0.85% | -0.24% | 0.49% | 609,200 | 3,627,000 | 61% | 5.95 | 2.76% | 5.85 | -0.15% | 5.89 | 0.03% | 5.91 | -0.05% | -0.64% | |
| 2019-07-15 | 5.88 | 5.90 | 5.68 | 5.89 | 0.17% | 1.66% | -0.41% | 1,370,100 | 7,939,000 | 137% | 5.79 | -1.45% | 5.86 | -1.46% | 5.89 | -0.81% | 5.91 | -0.44% | -0.61% | |
| 2019-07-12 | 6.00 | 6.00 | 5.80 | 5.88 | -2.00% | 0.02% | -1.01% | 755,100 | 4,439,000 | 83% | 5.88 | -2.36% | 5.95 | -0.32% | 5.94 | 0.24% | 5.94 | -0.25% | -0.55% | |
| 2019-07-11 | 6.04 | 6.06 | 5.97 | 6.00 | 0.00% | -0.35% | 0.76% | 497,400 | 2,995,000 | 54% | 6.02 | 0.69% | 5.97 | 0.44% | 5.93 | 0.15% | 5.96 | -0.49% | -0.52% | |
| 2019-07-10 | 6.04 | 6.04 | 5.90 | 6.00 | 0.00% | 0.33% | 0.27% | 551,800 | 3,300,000 | 57% | 5.98 | 0.86% | 5.94 | 0.54% | 5.92 | -0.07% | 5.98 | -1.71% | -0.45% | | |
|
