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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 7.82 | 7.83 | 7.60 | 7.62 | -3.18% | -0.77% | 1.36% | 46,900,600 | 360,154,000 | 152% | 7.68 | -1.97% | 7.72 | 0.47% | 7.63 | 0.69% | 7.52 | 0.70% | 0.24% |  |
| 2021-01-22 | 7.48 | 8.05 | 7.45 | 7.87 | 5.64% | 0.47% | 5.41% | 88,494,500 | 693,205,000 | 313% | 7.83 | 5.37% | 7.69 | 4.29% | 7.58 | 3.26% | 7.47 | 2.02% | 0.16% | |
| 2021-01-21 | 7.37 | 7.50 | 7.36 | 7.45 | 1.36% | 0.22% | 1.80% | 27,005,900 | 200,772,000 | 115% | 7.43 | 1.12% | 7.37 | 0.75% | 7.34 | 0.44% | 7.32 | 0.12% | -0.01% | |
| 2021-01-20 | 7.34 | 7.40 | 7.30 | 7.35 | -0.54% | -0.03% | 0.56% | 18,802,400 | 138,242,000 | 81% | 7.35 | 0.31% | 7.32 | 0.26% | 7.31 | 0.18% | 7.31 | -0.22% | -0.04% | |
| 2021-01-19 | 7.26 | 7.50 | 7.17 | 7.39 | 1.93% | 0.83% | 0.89% | 34,030,100 | 249,397,000 | 141% | 7.33 | 0.98% | 7.30 | 0.32% | 7.29 | 0.15% | 7.33 | -0.06% | -0.06% | |
| 2021-01-18 | 7.24 | 7.31 | 7.23 | 7.25 | -0.14% | -0.11% | -1.08% | 19,922,800 | 144,597,000 | 87% | 7.26 | -0.23% | 7.27 | -0.12% | 7.28 | 0.10% | 7.33 | -0.15% | -0.07% | |
| 2021-01-15 | 7.30 | 7.34 | 7.24 | 7.26 | -0.41% | -0.21% | -1.09% | 16,305,900 | 118,628,000 | 71% | 7.28 | -0.19% | 7.28 | -0.10% | 7.27 | -0.36% | 7.34 | -0.10% | -0.10% | |
| 2021-01-14 | 7.30 | 7.34 | 7.25 | 7.29 | 0.28% | 0.01% | -0.78% | 17,220,900 | 125,531,000 | 74% | 7.29 | 0.11% | 7.29 | 0.25% | 7.30 | -0.18% | 7.35 | 0.00% | -0.14% | |
| 2021-01-13 | 7.36 | 7.41 | 7.22 | 7.27 | -0.95% | -0.15% | -1.05% | 20,358,500 | 148,228,000 | 89% | 7.28 | -0.21% | 7.27 | -0.49% | 7.31 | -0.53% | 7.35 | -0.03% | -0.19% | |
| 2021-01-12 | 7.16 | 7.44 | 7.13 | 7.34 | 2.51% | 0.60% | -0.12% | 25,155,600 | 183,529,000 | 111% | 7.30 | 0.76% | 7.31 | -0.26% | 7.35 | -0.19% | 7.35 | 0.07% | -0.25% | |
| 2021-01-11 | 7.38 | 7.39 | 7.16 | 7.16 | -3.24% | -1.12% | -2.51% | 28,673,000 | 207,634,000 | 130% | 7.24 | -1.91% | 7.33 | -1.15% | 7.37 | -0.45% | 7.34 | -0.03% | -0.35% | |
| 2021-01-08 | 7.31 | 7.48 | 7.24 | 7.40 | 0.68% | 0.24% | 0.74% | 29,128,200 | 215,012,000 | 143% | 7.38 | 0.30% | 7.41 | 0.00% | 7.40 | -0.01% | 7.35 | 0.31% | -0.48% | |
| 2021-01-07 | 7.52 | 7.53 | 7.28 | 7.35 | -2.13% | -0.14% | 0.37% | 23,421,600 | 172,387,000 | 111% | 7.36 | -1.72% | 7.41 | -0.12% | 7.40 | 0.12% | 7.32 | -0.20% | -0.62% | |
| 2021-01-06 | 7.43 | 7.55 | 7.40 | 7.51 | 1.35% | 0.28% | 2.34% | 26,270,500 | 196,739,000 | 125% | 7.49 | 1.64% | 7.42 | 0.60% | 7.39 | 0.63% | 7.34 | -0.39% | -0.68% | |
| 2021-01-05 | 7.42 | 7.42 | 7.34 | 7.41 | -0.27% | 0.57% | 0.58% | 19,924,800 | 146,800,000 | 91% | 7.37 | -0.19% | 7.38 | 0.34% | 7.35 | 0.44% | 7.37 | -0.22% | -0.70% | |
| 2021-01-04 | 7.40 | 7.45 | 7.32 | 7.43 | 0.41% | 0.65% | 0.64% | 20,345,300 | 150,196,000 | 91% | 7.38 | 0.05% | 7.35 | 0.42% | 7.31 | 0.56% | 7.38 | -0.46% | -0.76% | |
| 2020-12-31 | 7.28 | 7.44 | 7.28 | 7.40 | 2.21% | 0.30% | -0.23% | 18,379,100 | 135,610,000 | 79% | 7.38 | 1.49% | 7.32 | 0.80% | 7.27 | 0.41% | 7.42 | -0.42% | -0.81% | |
| 2020-12-30 | 7.28 | 7.34 | 7.22 | 7.24 | -0.69% | -0.41% | -2.79% | 14,124,400 | 102,685,000 | 59% | 7.27 | -0.43% | 7.26 | 0.37% | 7.24 | -0.70% | 7.45 | -0.56% | -0.84% | |
| 2020-12-29 | 7.24 | 7.37 | 7.20 | 7.29 | 1.25% | -0.15% | -2.67% | 18,414,500 | 134,449,000 | 75% | 7.30 | 1.18% | 7.24 | 0.21% | 7.29 | -1.21% | 7.49 | -0.65% | -0.83% | |
| 2020-12-28 | 7.18 | 7.36 | 7.10 | 7.20 | 0.00% | -0.22% | -4.50% | 18,626,700 | 134,407,000 | 75% | 7.22 | 0.54% | 7.22 | -1.22% | 7.38 | -0.65% | 7.54 | -0.87% | -0.81% | |
| 2020-12-25 | 7.11 | 7.22 | 7.10 | 7.20 | 0.70% | 0.32% | -5.33% | 14,847,800 | 106,565,000 | 58% | 7.18 | -0.87% | 7.31 | -1.88% | 7.43 | -0.93% | 7.61 | -1.35% | -0.77% | |
| 2020-12-24 | 7.42 | 7.45 | 7.15 | 7.15 | -4.03% | -1.24% | -7.25% | 35,887,400 | 259,814,000 | 113% | 7.24 | -3.17% | 7.45 | -1.46% | 7.50 | -1.46% | 7.71 | -1.10% | -0.72% | |
| 2020-12-23 | 7.65 | 7.66 | 7.42 | 7.45 | -2.49% | -0.36% | -4.43% | 26,616,700 | 199,017,000 | 85% | 7.48 | -2.55% | 7.56 | -0.79% | 7.61 | -0.81% | 7.80 | -0.78% | -0.66% | |
| 2020-12-22 | 7.50 | 7.79 | 7.47 | 7.64 | 1.33% | -0.43% | -2.75% | 30,114,400 | 231,062,000 | 97% | 7.67 | 2.17% | 7.62 | -0.21% | 7.67 | -0.61% | 7.86 | -0.58% | -0.60% | |
| 2020-12-21 | 7.51 | 7.66 | 7.38 | 7.54 | -0.66% | 0.40% | -4.58% | 24,926,400 | 187,207,000 | 79% | 7.51 | -1.92% | 7.64 | -1.27% | 7.72 | -1.29% | 7.90 | -0.80% | -0.56% | |
| 2020-12-18 | 7.75 | 7.77 | 7.59 | 7.59 | -2.57% | -0.88% | -4.72% | 28,954,900 | 221,704,000 | 93% | 7.66 | -1.45% | 7.73 | -1.44% | 7.82 | -1.16% | 7.97 | -0.97% | -0.49% | |
| 2020-12-17 | 7.73 | 7.83 | 7.72 | 7.79 | 0.39% | 0.26% | -3.16% | 18,042,800 | 140,201,000 | 58% | 7.77 | -0.49% | 7.85 | -0.87% | 7.91 | -0.25% | 8.04 | -0.74% | -0.37% | |
| 2020-12-16 | 7.94 | 7.97 | 7.75 | 7.76 | -2.14% | -0.61% | -4.24% | 20,555,700 | 160,503,000 | 63% | 7.81 | -2.06% | 7.92 | -0.50% | 7.93 | -0.60% | 8.10 | -0.45% | -0.27% | |
| 2020-12-15 | 7.94 | 8.07 | 7.85 | 7.93 | -0.38% | -0.53% | -2.59% | 17,077,100 | 136,147,000 | 53% | 7.97 | 0.05% | 7.96 | 0.10% | 7.98 | -0.35% | 8.14 | -0.42% | -0.22% | |
| 2020-12-14 | 8.04 | 8.04 | 7.91 | 7.96 | 0.00% | -0.10% | -2.63% | 22,781,300 | 181,526,000 | 69% | 7.97 | 0.26% | 7.95 | -0.46% | 8.01 | -0.50% | 8.18 | -0.46% | -0.16% | | |
|
