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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 16.49 | 16.63 | 16.45 | 16.54 | 0.12% | 0.01% | 2.00% | 893,200 | 14,773,000 | 113% | 16.54 | 0.43% | 16.42 | 0.90% | 16.33 | 0.49% | 16.22 | 0.56% | -0.43% |  |
| 2019-08-19 | 16.24 | 16.61 | 16.16 | 16.52 | 2.35% | 0.32% | 2.44% | 1,220,100 | 20,092,000 | 133% | 16.47 | 1.65% | 16.28 | 0.74% | 16.25 | 0.59% | 16.13 | -0.04% | -0.57% |  |
| 2019-08-16 | 16.10 | 16.26 | 16.10 | 16.14 | -0.12% | -0.38% | 0.05% | 743,300 | 12,042,000 | 83% | 16.20 | 1.19% | 16.16 | 0.16% | 16.15 | -0.01% | 16.13 | -0.36% | -0.56% | |
| 2019-08-15 | 15.91 | 16.16 | 15.85 | 16.16 | -0.31% | 0.94% | -0.19% | 678,900 | 10,869,000 | 71% | 16.01 | -1.50% | 16.13 | -0.33% | 16.15 | 0.03% | 16.19 | -0.58% | -0.53% | |
| 2019-08-14 | 16.26 | 16.35 | 16.20 | 16.21 | 0.62% | -0.26% | -0.45% | 671,200 | 10,909,000 | 68% | 16.25 | 0.78% | 16.18 | 0.09% | 16.15 | 0.35% | 16.28 | -0.41% | -0.48% | |
| 2019-08-13 | 16.18 | 16.22 | 16.06 | 16.11 | -0.80% | -0.11% | -1.47% | 612,200 | 9,873,000 | 59% | 16.13 | -0.24% | 16.17 | 0.25% | 16.09 | 0.34% | 16.35 | -0.58% | -0.45% | |
| 2019-08-12 | 16.07 | 16.26 | 16.07 | 16.24 | 1.06% | 0.46% | -1.25% | 545,700 | 8,821,000 | 49% | 16.17 | -0.20% | 16.13 | 0.36% | 16.04 | -0.52% | 16.45 | -0.98% | -0.39% | |
| 2019-08-09 | 16.05 | 16.41 | 16.03 | 16.07 | 0.19% | -0.79% | -3.24% | 978,600 | 15,851,000 | 72% | 16.20 | 1.04% | 16.07 | 0.56% | 16.12 | -0.56% | 16.61 | -1.40% | -0.28% | |
| 2019-08-08 | 15.96 | 16.18 | 15.88 | 16.04 | 1.20% | 0.05% | -4.77% | 928,400 | 14,884,000 | 54% | 16.03 | 0.51% | 15.98 | -0.89% | 16.21 | -0.94% | 16.84 | -0.28% | -0.02% | |
| 2019-08-07 | 15.91 | 16.07 | 15.83 | 15.85 | -0.06% | -0.63% | -6.17% | 737,100 | 11,757,000 | 43% | 15.95 | -0.11% | 16.12 | -1.07% | 16.37 | -0.85% | 16.89 | -0.24% | 0.00% | |
| 2019-08-06 | 16.44 | 16.44 | 15.77 | 15.86 | -4.46% | -0.67% | -6.34% | 2,219,700 | 35,443,000 | 130% | 15.97 | -4.21% | 16.30 | -2.68% | 16.51 | -2.09% | 16.93 | -0.80% | 0.01% | |
| 2019-08-05 | 16.65 | 16.85 | 16.58 | 16.60 | -0.66% | -0.41% | -2.75% | 864,300 | 14,407,000 | 58% | 16.67 | -0.04% | 16.75 | -0.51% | 16.86 | -0.75% | 17.07 | 0.08% | 0.08% | |
| 2019-08-02 | 16.57 | 16.77 | 16.53 | 16.71 | -1.12% | 0.21% | -2.03% | 1,094,700 | 18,254,000 | 72% | 16.68 | -1.18% | 16.83 | -0.79% | 16.99 | -1.26% | 17.06 | -0.15% | 0.03% | |
| 2019-08-01 | 17.00 | 17.04 | 16.77 | 16.90 | -0.53% | 0.15% | -1.06% | 1,159,600 | 19,567,000 | 80% | 16.87 | -0.51% | 16.97 | -0.65% | 17.20 | -0.09% | 17.08 | -0.04% | 0.02% | |
| 2019-07-31 | 16.94 | 17.09 | 16.89 | 16.99 | 0.06% | 0.17% | -0.57% | 970,300 | 16,457,000 | 69% | 16.96 | -0.55% | 17.08 | -1.16% | 17.22 | 0.04% | 17.09 | -0.06% | 0.00% | |
| 2019-07-30 | 17.08 | 17.16 | 16.98 | 16.98 | -0.47% | -0.43% | -0.69% | 1,265,700 | 21,585,000 | 95% | 17.05 | -0.42% | 17.28 | 0.01% | 17.21 | 0.09% | 17.10 | -0.03% | -0.02% | |
| 2019-07-29 | 17.20 | 17.27 | 16.98 | 17.06 | -3.56% | -0.39% | -0.25% | 2,903,800 | 49,730,000 | 230% | 17.13 | -1.91% | 17.28 | -0.09% | 17.20 | 0.40% | 17.10 | 0.11% | -0.05% | |
| 2019-07-26 | 16.82 | 17.69 | 16.73 | 17.69 | 4.99% | 1.32% | 3.55% | 4,000,900 | 69,850,000 | 383% | 17.46 | 3.57% | 17.29 | 3.01% | 17.13 | 2.19% | 17.08 | 1.18% | -0.11% | |
| 2019-07-25 | 16.83 | 16.92 | 16.81 | 16.85 | -0.12% | -0.05% | -0.21% | 687,400 | 11,588,000 | 92% | 16.86 | 0.07% | 16.79 | 0.58% | 16.76 | -0.04% | 16.89 | -0.10% | -0.23% | |
| 2019-07-24 | 16.68 | 16.95 | 16.67 | 16.87 | 1.50% | 0.14% | -0.18% | 819,300 | 13,803,000 | 109% | 16.85 | 1.41% | 16.69 | -0.07% | 16.77 | -0.13% | 16.90 | -0.07% | -0.22% | |
| 2019-07-23 | 16.50 | 16.68 | 16.46 | 16.62 | 0.73% | 0.04% | -1.73% | 562,400 | 9,343,000 | 76% | 16.61 | -0.05% | 16.70 | -0.44% | 16.79 | -0.50% | 16.91 | -0.14% | -0.23% | |
| 2019-07-22 | 16.81 | 16.97 | 16.50 | 16.50 | -2.37% | -0.73% | -2.57% | 1,235,700 | 20,539,000 | 160% | 16.62 | -2.02% | 16.78 | -1.10% | 16.87 | -0.69% | 16.94 | -0.38% | -0.23% | |
| 2019-07-19 | 16.82 | 17.06 | 16.81 | 16.90 | 0.24% | -0.37% | -0.59% | 566,000 | 9,601,000 | 69% | 16.96 | 0.45% | 16.96 | -0.31% | 16.99 | -0.18% | 17.00 | -0.26% | -0.24% | |
| 2019-07-18 | 17.08 | 17.08 | 16.81 | 16.86 | -1.11% | -0.16% | -1.08% | 751,300 | 12,687,000 | 87% | 16.89 | -1.18% | 17.01 | -0.14% | 17.02 | -0.17% | 17.04 | -0.22% | -0.26% | |
| 2019-07-17 | 17.08 | 17.15 | 17.03 | 17.05 | -0.29% | -0.22% | -0.19% | 446,400 | 7,628,000 | 51% | 17.09 | -0.14% | 17.04 | -0.08% | 17.05 | 0.12% | 17.08 | -0.25% | -0.26% |  |
| 2019-07-16 | 17.08 | 17.20 | 17.02 | 17.10 | 0.18% | -0.07% | -0.15% | 638,100 | 10,919,000 | 66% | 17.11 | 0.87% | 17.05 | 0.14% | 17.03 | 0.20% | 17.13 | -0.37% | -0.26% | |
| 2019-07-15 | 17.06 | 17.19 | 16.79 | 17.07 | 0.06% | 0.62% | -0.69% | 949,800 | 16,112,000 | 91% | 16.96 | -0.83% | 17.03 | -0.05% | 17.00 | -0.07% | 17.19 | -0.45% | -0.22% | |
| 2019-07-12 | 16.96 | 17.20 | 16.96 | 17.06 | 0.59% | -0.27% | -1.19% | 797,600 | 13,644,000 | 70% | 17.11 | 0.48% | 17.04 | 0.39% | 17.01 | -0.31% | 17.27 | -0.03% | -0.17% | |
| 2019-07-11 | 17.00 | 17.13 | 16.93 | 16.96 | 0.06% | -0.38% | -1.80% | 700,400 | 11,924,000 | 61% | 17.03 | 0.41% | 16.97 | -0.05% | 17.06 | -0.26% | 17.27 | -0.07% | -0.17% | |
| 2019-07-10 | 17.00 | 17.07 | 16.91 | 16.95 | 0.00% | -0.03% | -1.93% | 595,800 | 10,102,000 | 50% | 16.96 | 0.12% | 16.98 | -0.62% | 17.10 | -0.47% | 17.28 | -0.09% | -0.16% | | |
|
