上海莱士( 002252.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 8.28 | 8.66 | 8.12 | 8.44 | 1.32% | 0.70% | 3.95% | 97,483,200 | 817,032,000 | 96% | 8.38 | 0.36% | 8.34 | 0.22% | 8.32 | 0.61% | 8.12 | 1.08% | 1.55% |  |
| 2019-08-22 | 8.21 | 8.48 | 8.17 | 8.33 | 1.59% | -0.25% | 3.71% | 73,979,700 | 617,772,000 | 75% | 8.35 | 1.24% | 8.32 | 0.35% | 8.27 | 0.52% | 8.03 | 0.73% | 1.52% | |
| 2019-08-21 | 8.16 | 8.37 | 8.12 | 8.20 | -0.61% | -0.59% | 2.83% | 55,393,600 | 456,937,000 | 59% | 8.25 | -1.08% | 8.29 | 0.42% | 8.23 | 0.24% | 7.97 | 0.54% | 1.44% | |
| 2019-08-20 | 8.40 | 8.49 | 8.22 | 8.25 | -3.06% | -1.07% | 4.02% | 97,910,600 | 816,457,000 | 110% | 8.34 | 0.77% | 8.26 | 0.78% | 8.21 | 1.13% | 7.93 | 1.07% | 1.37% | |
| 2019-08-19 | 8.15 | 8.60 | 8.01 | 8.51 | 5.58% | 2.84% | 8.45% | 130,561,300 | 1,080,387,000 | 159% | 8.28 | 1.67% | 8.19 | 0.65% | 8.12 | 1.92% | 7.85 | 1.24% | 1.24% | |
| 2019-08-16 | 8.07 | 8.28 | 8.05 | 8.06 | -1.23% | -0.97% | 3.99% | 88,724,400 | 722,162,000 | 124% | 8.14 | -0.07% | 8.14 | 1.04% | 7.96 | 1.53% | 7.75 | 1.04% | 1.14% | |
| 2019-08-15 | 7.88 | 8.35 | 7.83 | 8.16 | 0.87% | 0.18% | 6.37% | 120,985,000 | 985,383,000 | 188% | 8.15 | 0.14% | 8.06 | 2.46% | 7.84 | 1.73% | 7.67 | 1.58% | 1.02% | |
| 2019-08-14 | 8.13 | 8.30 | 8.01 | 8.09 | 0.00% | -0.54% | 7.12% | 104,702,600 | 851,627,000 | 195% | 8.13 | 2.52% | 7.86 | 2.83% | 7.71 | 2.16% | 7.55 | 1.99% | 0.86% | |
| 2019-08-13 | 7.72 | 8.45 | 7.56 | 8.09 | 3.72% | 1.97% | 9.25% | 154,396,200 | 1,224,998,000 | 334% | 7.93 | 5.25% | 7.65 | 4.17% | 7.55 | 4.34% | 7.41 | 3.45% | 0.62% | |
| 2019-08-12 | 7.09 | 7.80 | 7.04 | 7.80 | 10.01% | 3.48% | 8.97% | 120,668,400 | 909,586,000 | 355% | 7.54 | 5.12% | 7.34 | 4.29% | 7.23 | 3.88% | 7.16 | 2.77% | 0.19% | |
| 2019-08-09 | 7.00 | 7.35 | 7.00 | 7.09 | 2.16% | -1.13% | 1.79% | 65,551,400 | 470,065,000 | 264% | 7.17 | 3.93% | 7.04 | 3.41% | 6.96 | 2.10% | 6.97 | 0.77% | -0.15% | |
| 2019-08-08 | 6.94 | 6.95 | 6.82 | 6.94 | 1.17% | 0.58% | 0.41% | 28,514,700 | 196,763,000 | 127% | 6.90 | 1.13% | 6.81 | 0.46% | 6.82 | -0.06% | 6.91 | -0.06% | -0.22% | |
| 2019-08-07 | 6.83 | 6.91 | 6.71 | 6.86 | 1.18% | 0.54% | -0.81% | 21,638,100 | 147,638,000 | 100% | 6.82 | 1.91% | 6.78 | -0.09% | 6.82 | -0.70% | 6.92 | -0.14% | -0.21% | |
| 2019-08-06 | 6.71 | 6.79 | 6.55 | 6.78 | -1.31% | 1.27% | -2.11% | 26,885,200 | 180,004,000 | 122% | 6.70 | -2.29% | 6.78 | -1.54% | 6.87 | -1.08% | 6.93 | -0.26% | -0.20% | |
| 2019-08-05 | 6.88 | 6.91 | 6.80 | 6.87 | -0.29% | 0.26% | -1.07% | 15,242,200 | 104,433,000 | 74% | 6.85 | 0.16% | 6.89 | -0.95% | 6.95 | -0.32% | 6.94 | 0.25% | -0.19% | |
| 2019-08-02 | 6.86 | 6.90 | 6.78 | 6.89 | -1.43% | 0.72% | -0.53% | 21,965,900 | 150,264,000 | 100% | 6.84 | -2.05% | 6.95 | -0.86% | 6.97 | -0.57% | 6.93 | -0.17% | -0.24% | |
| 2019-08-01 | 7.00 | 7.04 | 6.95 | 6.99 | -0.85% | 0.09% | 0.73% | 16,585,300 | 115,835,000 | 78% | 6.98 | -0.80% | 7.01 | 0.03% | 7.01 | 0.09% | 6.94 | 0.00% | -0.25% | |
| 2019-07-31 | 7.00 | 7.11 | 6.95 | 7.05 | 0.43% | 0.14% | 1.60% | 22,808,200 | 160,578,000 | 101% | 7.04 | 0.44% | 7.01 | 0.11% | 7.00 | 0.34% | 6.94 | -0.45% | -0.29% | |
| 2019-07-30 | 6.94 | 7.06 | 6.94 | 7.02 | 0.72% | 0.16% | 0.72% | 17,212,500 | 120,637,000 | 70% | 7.01 | 0.40% | 7.00 | 0.22% | 6.98 | 0.53% | 6.97 | -0.77% | -0.30% | |
| 2019-07-29 | 7.04 | 7.07 | 6.93 | 6.97 | -0.99% | -0.16% | -0.77% | 18,889,000 | 131,865,000 | 68% | 6.98 | -0.49% | 6.99 | 0.26% | 6.94 | 0.73% | 7.02 | -0.65% | -0.32% | |
| 2019-07-26 | 6.92 | 7.13 | 6.86 | 7.04 | 1.15% | 0.36% | -0.42% | 33,964,500 | 238,256,000 | 109% | 7.02 | 1.01% | 6.97 | 1.25% | 6.89 | 0.41% | 7.07 | 0.01% | -0.25% |  |
| 2019-07-25 | 6.92 | 6.99 | 6.91 | 6.96 | 0.58% | 0.22% | -1.54% | 16,956,700 | 117,769,000 | 54% | 6.95 | 0.35% | 6.89 | 1.01% | 6.86 | -0.23% | 7.07 | 0.06% | -0.25% | |
| 2019-07-24 | 6.86 | 6.97 | 6.83 | 6.92 | 1.17% | -0.01% | -2.05% | 21,445,000 | 148,425,000 | 67% | 6.92 | 1.99% | 6.82 | -0.12% | 6.88 | -1.18% | 7.07 | 0.00% | -0.27% | |
| 2019-07-23 | 6.72 | 6.88 | 6.71 | 6.84 | 1.94% | 0.80% | -3.18% | 18,150,100 | 123,163,000 | 55% | 6.79 | 0.50% | 6.82 | -0.97% | 6.96 | -1.64% | 7.07 | -0.13% | -0.28% | |
| 2019-07-22 | 6.91 | 6.97 | 6.63 | 6.71 | -3.17% | -0.62% | -5.15% | 26,951,700 | 181,980,000 | 79% | 6.75 | -2.98% | 6.89 | -2.37% | 7.08 | -1.42% | 7.07 | -0.28% | -0.28% | |
| 2019-07-19 | 6.96 | 7.01 | 6.92 | 6.93 | 0.43% | -0.42% | -2.31% | 19,309,900 | 134,381,000 | 56% | 6.96 | -0.10% | 7.06 | -1.60% | 7.18 | 0.10% | 7.09 | -0.28% | -0.28% | |
| 2019-07-18 | 7.10 | 7.10 | 6.90 | 6.90 | -3.23% | -0.95% | -3.01% | 32,097,400 | 223,582,000 | 92% | 6.97 | -2.94% | 7.17 | -1.19% | 7.17 | -0.07% | 7.11 | -0.45% | -0.27% | |
| 2019-07-17 | 7.22 | 7.26 | 7.12 | 7.13 | -2.60% | -0.65% | -0.22% | 41,238,200 | 295,956,000 | 122% | 7.18 | -1.99% | 7.26 | 0.50% | 7.18 | 0.46% | 7.15 | -0.47% | -0.22% | |
| 2019-07-16 | 7.26 | 7.42 | 7.21 | 7.32 | 1.53% | -0.04% | 1.95% | 43,552,400 | 318,951,000 | 128% | 7.32 | 0.73% | 7.22 | 1.45% | 7.15 | 1.08% | 7.18 | -1.03% | -0.15% | |
| 2019-07-15 | 7.29 | 7.41 | 7.18 | 7.21 | 0.00% | -0.83% | -0.62% | 55,066,400 | 400,318,000 | 141% | 7.27 | 3.90% | 7.12 | 2.33% | 7.07 | 1.29% | 7.26 | 0.12% | 0.10% | | |
|
