ST通葡( 600365.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-08 | 2.29 | 2.34 | 2.20 | 2.21 | -2.64% | -2.00% | 4.79% | 7,136,400 | 16,092,000 | 122% | 2.26 | 0.85% | 2.22 | 2.17% | 2.17 | 1.88% | 2.11 | 1.05% | 0.82% |  |
| 2021-03-05 | 2.15 | 2.27 | 2.14 | 2.27 | 5.09% | 1.52% | 8.77% | 8,221,300 | 18,382,000 | 140% | 2.24 | 4.10% | 2.17 | 2.70% | 2.13 | 2.36% | 2.09 | 1.46% | 0.69% | |
| 2021-03-04 | 2.10 | 2.20 | 2.08 | 2.16 | 2.86% | 0.56% | 5.01% | 6,418,700 | 13,785,000 | 108% | 2.15 | 2.82% | 2.11 | 1.54% | 2.08 | 1.02% | 2.06 | 0.98% | 0.42% | |
| 2021-03-03 | 2.04 | 2.13 | 2.03 | 2.10 | 2.44% | 0.53% | 3.09% | 5,225,700 | 10,916,000 | 87% | 2.09 | -0.62% | 2.08 | 1.22% | 2.06 | 0.49% | 2.04 | 0.69% | 0.24% | |
| 2021-03-02 | 2.10 | 2.17 | 2.04 | 2.05 | -1.44% | -2.47% | 1.33% | 10,333,200 | 21,717,000 | 175% | 2.10 | 3.09% | 2.06 | 1.94% | 2.05 | 1.24% | 2.02 | 1.25% | 0.07% | |
| 2021-03-01 | 1.98 | 2.08 | 1.97 | 2.08 | 5.05% | 2.01% | 4.10% | 6,302,100 | 12,847,000 | 117% | 2.04 | 3.03% | 2.02 | 0.35% | 2.02 | -0.39% | 2.00 | 0.81% | -0.15% | |
| 2021-02-26 | 1.99 | 2.00 | 1.96 | 1.98 | -1.49% | 0.05% | -0.10% | 4,961,300 | 9,820,000 | 93% | 1.98 | -2.32% | 2.01 | -1.03% | 2.03 | -0.10% | 1.98 | 0.87% | -0.44% | |
| 2021-02-25 | 2.03 | 2.05 | 2.00 | 2.01 | -1.47% | -0.79% | 2.29% | 3,752,100 | 7,600,000 | 65% | 2.03 | -0.10% | 2.03 | -0.73% | 2.03 | 0.79% | 1.97 | 1.08% | -0.78% | |
| 2021-02-24 | 2.03 | 2.05 | 1.99 | 2.04 | 0.99% | 0.59% | 4.94% | 4,832,400 | 9,798,000 | 76% | 2.03 | -0.34% | 2.05 | 0.54% | 2.02 | 0.75% | 1.94 | 0.16% | -1.25% | |
| 2021-02-23 | 2.07 | 2.07 | 2.02 | 2.02 | -2.42% | -0.74% | 4.07% | 5,145,800 | 10,471,000 | 75% | 2.04 | -1.41% | 2.03 | 1.24% | 2.00 | 1.16% | 1.94 | -0.10% | -1.67% | |
| 2021-02-22 | 2.02 | 2.11 | 2.01 | 2.07 | 2.48% | 0.29% | 6.54% | 7,667,700 | 15,824,000 | 109% | 2.06 | 3.10% | 2.01 | 2.29% | 1.98 | 2.22% | 1.94 | -0.31% | -1.85% | |
| 2021-02-19 | 1.96 | 2.04 | 1.95 | 2.02 | 2.54% | 0.90% | 3.64% | 7,149,500 | 14,315,000 | 97% | 2.00 | 2.72% | 1.96 | 2.13% | 1.94 | 1.79% | 1.95 | -1.22% | -1.97% | |
| 2021-02-18 | 1.94 | 1.98 | 1.92 | 1.97 | 1.55% | 1.08% | -0.15% | 6,095,400 | 11,878,000 | 78% | 1.95 | 0.98% | 1.92 | 1.59% | 1.90 | 1.12% | 1.97 | -0.85% | -1.91% | |
| 2021-02-10 | 1.88 | 1.96 | 1.88 | 1.94 | 3.74% | 0.52% | -2.51% | 5,029,200 | 9,706,000 | 66% | 1.93 | 2.93% | 1.89 | 0.75% | 1.88 | -0.84% | 1.99 | -0.95% | -1.75% | |
| 2021-02-09 | 1.86 | 1.89 | 1.85 | 1.87 | -0.53% | -0.27% | -6.92% | 3,940,100 | 7,389,000 | 51% | 1.88 | 0.48% | 1.88 | 0.37% | 1.90 | -1.20% | 2.01 | -0.99% | -1.67% | |
| 2021-02-08 | 1.87 | 1.90 | 1.84 | 1.88 | 0.00% | 0.75% | -7.34% | 4,613,500 | 8,611,000 | 59% | 1.87 | -1.01% | 1.87 | -1.58% | 1.92 | -1.89% | 2.03 | -2.08% | -1.61% | |
| 2021-02-05 | 1.85 | 1.94 | 1.80 | 1.88 | 1.62% | -0.27% | -9.27% | 10,485,800 | 19,769,000 | 130% | 1.89 | 1.29% | 1.90 | -1.96% | 1.96 | -3.17% | 2.07 | -2.54% | -1.44% | |
| 2021-02-04 | 1.92 | 1.94 | 1.84 | 1.85 | -4.64% | -0.59% | -12.98% | 11,210,700 | 20,865,000 | 146% | 1.86 | -5.20% | 1.94 | -4.20% | 2.02 | -3.40% | 2.13 | -3.63% | -1.23% | |
| 2021-02-03 | 2.02 | 2.03 | 1.94 | 1.94 | -4.90% | -1.17% | -12.06% | 10,487,300 | 20,591,000 | 151% | 1.96 | -3.16% | 2.03 | -4.39% | 2.09 | -3.06% | 2.21 | -4.05% | -1.03% | |
| 2021-02-02 | 2.05 | 2.10 | 2.00 | 2.04 | -2.39% | 0.64% | -11.27% | 7,364,300 | 14,931,000 | 105% | 2.03 | -3.29% | 2.12 | -2.84% | 2.16 | -2.40% | 2.30 | -1.92% | -0.82% | |
| 2021-02-01 | 2.16 | 2.16 | 2.09 | 2.09 | -5.00% | -0.29% | -10.84% | 8,734,600 | 18,308,000 | 129% | 2.10 | -5.54% | 2.18 | -3.45% | 2.21 | -3.83% | 2.34 | -1.47% | -0.70% | |
| 2021-01-29 | 2.30 | 2.31 | 2.19 | 2.20 | -4.35% | -0.86% | -7.52% | 8,349,200 | 18,531,000 | 139% | 2.22 | -3.77% | 2.26 | -2.00% | 2.30 | -2.75% | 2.38 | -0.67% | -0.57% | |
| 2021-01-28 | 2.30 | 2.34 | 2.27 | 2.30 | -1.29% | -0.26% | -3.97% | 3,157,600 | 7,282,000 | 58% | 2.31 | -0.09% | 2.30 | -1.79% | 2.36 | -1.30% | 2.40 | 0.80% | -0.53% | |
| 2021-01-27 | 2.30 | 2.33 | 2.28 | 2.33 | 1.30% | 0.95% | -1.94% | 3,378,100 | 7,795,000 | 55% | 2.31 | 0.44% | 2.35 | -1.76% | 2.39 | -2.01% | 2.38 | -0.13% | -0.70% | |
| 2021-01-26 | 2.32 | 2.33 | 2.27 | 2.30 | -2.13% | 0.09% | -3.32% | 3,247,000 | 7,462,000 | 48% | 2.30 | -3.85% | 2.39 | -1.69% | 2.44 | -0.33% | 2.38 | -0.38% | -0.71% | |
| 2021-01-25 | 2.44 | 2.46 | 2.34 | 2.35 | -4.47% | -1.67% | -1.59% | 6,501,900 | 15,539,000 | 98% | 2.39 | -2.61% | 2.43 | -2.14% | 2.45 | 0.33% | 2.39 | -0.46% | -0.69% | |
| 2021-01-22 | 2.46 | 2.48 | 2.42 | 2.46 | 0.00% | 0.24% | 2.54% | 4,341,800 | 10,654,000 | 65% | 2.45 | -0.04% | 2.48 | 0.57% | 2.44 | 1.12% | 2.40 | -0.42% | -0.65% | |
| 2021-01-21 | 2.43 | 2.51 | 2.41 | 2.46 | 0.00% | 0.20% | 2.12% | 5,967,700 | 14,649,000 | 87% | 2.46 | -2.15% | 2.47 | 1.23% | 2.42 | 2.20% | 2.41 | -1.63% | -0.64% | |
| 2021-01-20 | 2.49 | 2.57 | 2.45 | 2.46 | 0.41% | -1.95% | 0.45% | 10,529,800 | 26,424,000 | 132% | 2.51 | 4.11% | 2.44 | 4.41% | 2.36 | 1.81% | 2.45 | -1.88% | -0.70% | |
| 2021-01-19 | 2.32 | 2.45 | 2.30 | 2.45 | 0.00% | 1.66% | -1.84% | 6,319,100 | 15,232,000 | 67% | 2.41 | 5.24% | 2.34 | 3.05% | 2.32 | -0.04% | 2.50 | -0.72% | -0.60% | | |
|
