S佳通( 600182.SH 上证) 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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-22 | 14.52 | 14.57 | 14.25 | 14.25 | -2.20% | -0.86% | -0.78% | 1,247,800 | 17,935,000 | 107% | 14.37 | -1.05% | 14.48 | -0.21% | 14.45 | -0.19% | 14.36 | 0.08% | -0.57% |  |
2021-01-21 | 14.37 | 14.62 | 14.37 | 14.57 | 0.69% | 0.30% | 1.53% | 1,062,200 | 15,430,000 | 89% | 14.53 | -0.07% | 14.51 | 0.33% | 14.48 | 0.37% | 14.35 | 0.33% | -0.69% |  |
2021-01-20 | 14.38 | 14.78 | 14.32 | 14.47 | 0.56% | -0.45% | 1.17% | 1,237,900 | 17,994,000 | 95% | 14.54 | 0.61% | 14.46 | 0.09% | 14.43 | 0.45% | 14.30 | -0.15% | -0.80% |  |
2021-01-19 | 14.44 | 14.58 | 14.30 | 14.39 | -0.35% | -0.40% | 0.46% | 995,500 | 14,383,000 | 70% | 14.45 | 0.40% | 14.45 | 0.42% | 14.36 | 0.26% | 14.32 | -0.65% | -0.86% |  |
2021-01-18 | 14.54 | 14.54 | 14.30 | 14.44 | -0.76% | 0.34% | 0.15% | 1,228,300 | 17,677,000 | 78% | 14.39 | -0.77% | 14.39 | 0.39% | 14.33 | 0.38% | 14.42 | -0.66% | -0.86% |  |
2021-01-15 | 14.38 | 14.61 | 14.33 | 14.55 | 1.18% | 0.32% | 0.25% | 1,126,100 | 16,332,000 | 69% | 14.50 | 1.65% | 14.33 | 0.57% | 14.27 | 0.27% | 14.51 | -0.59% | -0.85% |  |
2021-01-14 | 14.18 | 14.47 | 14.04 | 14.38 | 1.27% | 0.78% | -1.51% | 1,210,700 | 17,274,000 | 70% | 14.27 | 0.35% | 14.25 | 0.32% | 14.24 | 0.20% | 14.60 | -0.71% | -0.85% |  |
2021-01-13 | 14.41 | 14.41 | 14.04 | 14.20 | -1.39% | -0.13% | -3.43% | 1,100,200 | 15,644,000 | 61% | 14.22 | -0.25% | 14.20 | -0.19% | 14.21 | -0.65% | 14.70 | -0.56% | -0.86% |  |
2021-01-12 | 14.10 | 14.41 | 14.06 | 14.40 | 1.77% | 1.02% | -2.61% | 1,177,400 | 16,783,000 | 62% | 14.25 | 0.80% | 14.23 | 0.27% | 14.30 | -1.20% | 14.79 | -1.04% | -0.89% |  |
2021-01-11 | 14.19 | 14.48 | 13.98 | 14.15 | -1.05% | 0.06% | -5.29% | 1,280,100 | 18,102,000 | 59% | 14.14 | -0.99% | 14.19 | -1.03% | 14.47 | -1.22% | 14.94 | -1.81% | -0.91% |  |
2021-01-08 | 13.95 | 14.72 | 13.87 | 14.30 | 2.00% | 0.12% | -6.02% | 1,627,000 | 23,238,000 | 68% | 14.28 | 0.91% | 14.34 | -1.63% | 14.65 | -1.16% | 15.22 | -1.04% | -0.71% |  |
2021-01-07 | 14.47 | 14.50 | 13.90 | 14.02 | -3.51% | -0.95% | -8.82% | 2,256,200 | 31,935,000 | 88% | 14.15 | -2.84% | 14.58 | -2.27% | 14.82 | -1.69% | 15.38 | -0.85% | -0.64% |  |
2021-01-06 | 14.70 | 14.84 | 14.40 | 14.53 | -2.22% | -0.25% | -6.30% | 2,248,500 | 32,755,000 | 93% | 14.57 | -2.78% | 14.92 | -1.69% | 15.08 | -0.97% | 15.51 | -0.72% | -0.63% |  |
2021-01-05 | 15.36 | 15.36 | 14.80 | 14.86 | -3.00% | -0.82% | -4.86% | 2,403,000 | 36,005,000 | 103% | 14.98 | -1.79% | 15.17 | -1.07% | 15.23 | -0.96% | 15.62 | -0.62% | -0.62% |  |
2021-01-04 | 15.36 | 15.40 | 15.11 | 15.32 | 0.20% | 0.42% | -2.52% | 1,830,900 | 27,932,000 | 81% | 15.26 | -0.60% | 15.34 | 0.09% | 15.37 | -2.13% | 15.72 | -0.56% | -0.66% |  |
2020-12-31 | 15.35 | 15.58 | 15.16 | 15.29 | -0.71% | -0.38% | -3.26% | 1,718,100 | 26,370,000 | 77% | 15.35 | -0.40% | 15.32 | -0.55% | 15.71 | -0.72% | 15.81 | -0.64% | -0.61% |  |
2020-12-30 | 15.22 | 15.67 | 15.20 | 15.40 | 1.45% | -0.06% | -3.18% | 1,742,100 | 26,845,000 | 75% | 15.41 | 1.26% | 15.41 | -2.72% | 15.82 | -0.15% | 15.91 | -0.76% | -0.52% |  |
2020-12-29 | 15.01 | 15.47 | 14.68 | 15.18 | -1.36% | -0.26% | -5.28% | 1,837,800 | 27,970,000 | 78% | 15.22 | -1.86% | 15.84 | -1.09% | 15.84 | -0.45% | 16.03 | -0.84% | -0.40% |  |
2020-12-28 | 16.00 | 16.14 | 15.39 | 15.39 | -5.00% | -0.75% | -4.78% | 3,543,600 | 54,950,000 | 153% | 15.51 | -6.50% | 16.01 | -0.93% | 15.92 | -0.82% | 16.16 | -1.25% | -0.27% |  |
2020-12-25 | 16.36 | 16.96 | 16.16 | 16.20 | -0.80% | -2.32% | -1.02% | 3,112,300 | 51,619,000 | 150% | 16.59 | 3.53% | 16.17 | 2.25% | 16.05 | 0.74% | 16.37 | 0.17% | -0.07% |  |
2020-12-24 | 15.48 | 16.33 | 15.38 | 16.33 | 5.02% | 1.94% | -0.06% | 2,781,000 | 44,553,000 | 138% | 16.02 | 3.20% | 15.81 | 0.45% | 15.93 | -0.61% | 16.34 | -0.39% | -0.03% |  |
2020-12-23 | 15.45 | 15.70 | 15.31 | 15.55 | 0.78% | 0.17% | -5.21% | 1,412,000 | 21,919,000 | 69% | 15.52 | -1.18% | 15.74 | -1.55% | 16.03 | -1.49% | 16.40 | -0.67% | 0.05% |  |
2020-12-22 | 15.77 | 16.05 | 15.40 | 15.43 | -3.08% | -1.77% | -6.56% | 1,826,800 | 28,695,000 | 82% | 15.71 | -1.32% | 15.99 | -1.54% | 16.27 | -1.37% | 16.51 | -0.63% | 0.25% |  |
2020-12-21 | 16.30 | 16.49 | 15.67 | 15.92 | -2.81% | 0.01% | -4.20% | 2,001,000 | 31,851,000 | 77% | 15.92 | -2.88% | 16.24 | -2.02% | 16.50 | -1.42% | 16.62 | -0.99% | 0.38% |  |
2020-12-18 | 16.46 | 16.66 | 16.26 | 16.38 | -0.24% | -0.06% | -2.41% | 1,596,200 | 26,161,000 | 55% | 16.39 | -0.02% | 16.57 | -0.91% | 16.73 | 0.01% | 16.78 | -0.08% | 0.59% |  |
2020-12-17 | 16.74 | 16.89 | 16.11 | 16.42 | -2.61% | 0.16% | -2.24% | 2,516,400 | 41,251,000 | 76% | 16.39 | -3.72% | 16.72 | -1.52% | 16.73 | -0.20% | 16.80 | 0.19% | 0.70% |  |
2020-12-16 | 17.01 | 17.25 | 16.85 | 16.86 | -0.53% | -0.97% | 0.57% | 1,616,600 | 27,525,000 | 51% | 17.03 | 0.59% | 16.98 | 1.11% | 16.77 | 0.28% | 16.77 | 0.45% | 0.72% |  |
2020-12-15 | 17.19 | 17.19 | 16.74 | 16.95 | -1.05% | 0.14% | 1.56% | 1,675,300 | 28,357,000 | 53% | 16.93 | -0.36% | 16.80 | 0.82% | 16.72 | 0.15% | 16.69 | 0.46% | 0.71% |  |
2020-12-14 | 16.53 | 17.28 | 16.45 | 17.13 | 3.63% | 0.84% | 3.11% | 2,380,200 | 40,436,000 | 77% | 16.99 | 3.33% | 16.66 | 0.45% | 16.69 | -0.70% | 16.61 | 0.81% | 0.69% |  |
2020-12-11 | 16.78 | 16.85 | 16.19 | 16.53 | 0.00% | 0.55% | 0.30% | 1,917,800 | 31,529,000 | 60% | 16.44 | -0.31% | 16.58 | -0.54% | 16.81 | -0.10% | 16.48 | 0.51% | 0.64% |  | |
|