通葡股份( 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 4.98 | 5.03 | 4.93 | 4.93 | -1.00% | -0.84% | 1.11% | 3,319,900 | 16,505,000 | 99% | 4.97 | 0.38% | 4.93 | 2.11% | 4.86 | 0.54% | 4.88 | -0.02% | -0.63% |  |
| 2019-08-19 | 4.86 | 4.99 | 4.85 | 4.98 | 2.05% | 0.55% | 2.11% | 3,298,300 | 16,337,000 | 91% | 4.95 | 1.62% | 4.83 | 0.56% | 4.84 | -0.04% | 4.88 | -0.16% | -0.64% |  |
| 2019-08-16 | 4.77 | 4.93 | 4.77 | 4.88 | 1.24% | 0.12% | -0.10% | 3,732,800 | 18,195,000 | 100% | 4.87 | 3.92% | 4.80 | 0.29% | 4.84 | 0.04% | 4.89 | -0.49% | -0.57% | |
| 2019-08-15 | 4.71 | 4.83 | 4.50 | 4.82 | -0.41% | 2.77% | -1.81% | 4,190,600 | 19,652,000 | 105% | 4.69 | -3.89% | 4.79 | -2.03% | 4.84 | -0.94% | 4.91 | -1.15% | -0.50% | |
| 2019-08-14 | 4.90 | 4.94 | 4.84 | 4.84 | -0.41% | -0.82% | -2.54% | 2,561,100 | 12,498,000 | 66% | 4.88 | 0.87% | 4.89 | 0.04% | 4.88 | -0.08% | 4.97 | -0.78% | -0.36% | |
| 2019-08-13 | 4.90 | 4.91 | 4.79 | 4.86 | -1.82% | 0.45% | -2.90% | 3,594,700 | 17,391,000 | 86% | 4.84 | -1.81% | 4.89 | -0.29% | 4.89 | -0.49% | 5.01 | -0.97% | -0.27% | |
| 2019-08-12 | 4.88 | 5.02 | 4.82 | 4.95 | 1.64% | 0.47% | -2.06% | 4,810,300 | 23,698,000 | 111% | 4.93 | 1.09% | 4.90 | 0.23% | 4.91 | -0.39% | 5.05 | -0.94% | -0.16% | |
| 2019-08-09 | 4.86 | 4.95 | 4.81 | 4.87 | 0.62% | -0.08% | -4.55% | 2,582,600 | 12,587,000 | 55% | 4.87 | -0.14% | 4.89 | -0.53% | 4.93 | -0.81% | 5.10 | -1.26% | -0.06% | |
| 2019-08-08 | 4.88 | 4.95 | 4.82 | 4.84 | -1.43% | -0.84% | -6.33% | 3,529,200 | 17,226,000 | 62% | 4.88 | -0.59% | 4.91 | -0.87% | 4.97 | -1.25% | 5.17 | -0.44% | 0.12% | |
| 2019-08-07 | 4.92 | 5.04 | 4.83 | 4.91 | -0.20% | 0.00% | -5.39% | 2,559,500 | 12,568,000 | 42% | 4.91 | -0.53% | 4.96 | -0.96% | 5.03 | -1.12% | 5.19 | -0.06% | 0.14% | |
| 2019-08-06 | 4.85 | 5.07 | 4.75 | 4.92 | -0.81% | -0.32% | -5.26% | 5,844,400 | 28,847,000 | 88% | 4.94 | -1.73% | 5.01 | -2.00% | 5.09 | -1.59% | 5.19 | -0.10% | 0.04% | |
| 2019-08-05 | 5.21 | 5.21 | 4.95 | 4.96 | -3.69% | -1.25% | -4.58% | 3,741,000 | 18,791,000 | 59% | 5.02 | -1.16% | 5.11 | -1.35% | 5.17 | -0.96% | 5.20 | 0.44% | -0.08% | |
| 2019-08-02 | 5.11 | 5.19 | 4.98 | 5.15 | -0.58% | 1.34% | -0.48% | 4,380,400 | 22,263,000 | 67% | 5.08 | -2.46% | 5.18 | -1.18% | 5.22 | -1.17% | 5.18 | 0.23% | -0.23% | |
| 2019-08-01 | 5.22 | 5.29 | 5.15 | 5.18 | -1.52% | -0.58% | 0.33% | 4,096,000 | 21,340,000 | 63% | 5.21 | -0.46% | 5.24 | -0.42% | 5.29 | 0.11% | 5.16 | 0.29% | -0.36% | |
| 2019-07-31 | 5.21 | 5.30 | 5.15 | 5.26 | 0.19% | 0.50% | 2.18% | 4,959,100 | 25,956,000 | 74% | 5.23 | -0.57% | 5.26 | -0.89% | 5.28 | 0.51% | 5.15 | 0.10% | -0.51% | |
| 2019-07-30 | 5.29 | 5.33 | 5.22 | 5.25 | -0.19% | -0.27% | 2.08% | 5,654,900 | 29,768,000 | 82% | 5.26 | -0.28% | 5.31 | 0.32% | 5.25 | 0.75% | 5.14 | 0.10% | -0.66% | |
| 2019-07-29 | 5.31 | 5.37 | 5.21 | 5.26 | 1.15% | -0.36% | 2.37% | 6,796,700 | 35,879,000 | 97% | 5.28 | -1.22% | 5.29 | 0.92% | 5.21 | 1.40% | 5.14 | 0.14% | -0.78% | |
| 2019-07-26 | 5.27 | 5.55 | 5.19 | 5.20 | -1.33% | -2.69% | 1.34% | 11,941,900 | 63,822,000 | 171% | 5.34 | 2.55% | 5.24 | 2.62% | 5.14 | 2.09% | 5.13 | 0.53% | -0.94% | |
| 2019-07-25 | 5.17 | 5.27 | 5.11 | 5.27 | 2.53% | 1.13% | 3.25% | 6,804,600 | 35,459,000 | 101% | 5.21 | 1.70% | 5.11 | 2.41% | 5.04 | 0.74% | 5.10 | -0.31% | -1.06% | |
| 2019-07-24 | 4.99 | 5.24 | 4.98 | 5.14 | 3.63% | 0.31% | 0.39% | 8,452,600 | 43,313,000 | 117% | 5.12 | 4.27% | 4.99 | 1.44% | 5.00 | -0.10% | 5.12 | -1.03% | -1.12% | |
| 2019-07-23 | 4.90 | 4.96 | 4.81 | 4.96 | 2.27% | 0.94% | -4.12% | 4,249,700 | 20,884,000 | 53% | 4.91 | 1.19% | 4.92 | -0.89% | 5.00 | -0.95% | 5.17 | -1.26% | -1.02% | |
| 2019-07-22 | 4.91 | 4.98 | 4.75 | 4.85 | -1.82% | -0.12% | -7.43% | 6,265,600 | 30,425,000 | 68% | 4.86 | -2.61% | 4.96 | -2.09% | 5.05 | -1.35% | 5.24 | -1.08% | -0.92% | |
| 2019-07-19 | 5.04 | 5.08 | 4.91 | 4.94 | -1.59% | -0.92% | -6.72% | 6,034,900 | 30,092,000 | 64% | 4.99 | -1.03% | 5.07 | -1.19% | 5.12 | -0.83% | 5.30 | -1.12% | -0.75% | |
| 2019-07-18 | 5.15 | 5.16 | 4.98 | 5.02 | -2.14% | -0.36% | -6.27% | 6,907,500 | 34,799,000 | 72% | 5.04 | -2.40% | 5.13 | -1.04% | 5.16 | -1.00% | 5.36 | -1.14% | -0.55% | |
| 2019-07-17 | 5.18 | 5.23 | 5.11 | 5.13 | -0.39% | -0.62% | -5.32% | 7,440,200 | 38,403,000 | 75% | 5.16 | -0.46% | 5.18 | -0.40% | 5.22 | -1.42% | 5.42 | -1.38% | -0.30% | |
| 2019-07-16 | 5.26 | 5.31 | 5.10 | 5.15 | -2.09% | -0.69% | -6.26% | 6,921,200 | 35,890,000 | 65% | 5.19 | -0.31% | 5.20 | -0.71% | 5.29 | -1.32% | 5.49 | -1.13% | -0.01% | |
| 2019-07-15 | 5.22 | 5.30 | 5.08 | 5.26 | 1.15% | 1.11% | -5.34% | 7,662,300 | 39,860,000 | 68% | 5.20 | -0.42% | 5.24 | -1.82% | 5.36 | -0.92% | 5.56 | -1.51% | 0.21% | |
| 2019-07-12 | 5.26 | 5.29 | 5.13 | 5.20 | -0.95% | -0.46% | -7.83% | 7,493,200 | 39,143,000 | 60% | 5.22 | -1.06% | 5.34 | -1.60% | 5.41 | -1.37% | 5.64 | -0.60% | 0.52% | |
| 2019-07-11 | 5.37 | 5.47 | 5.13 | 5.25 | -2.42% | -0.57% | -7.51% | 10,600,900 | 55,974,000 | 83% | 5.28 | -3.33% | 5.43 | -1.26% | 5.49 | -1.47% | 5.68 | -0.91% | 0.71% | |
| 2019-07-10 | 5.47 | 5.65 | 5.33 | 5.38 | 0.00% | -1.50% | -6.08% | 11,893,800 | 64,961,000 | 89% | 5.46 | -0.85% | 5.49 | -1.31% | 5.57 | -1.56% | 5.73 | -0.09% | 1.00% | | |
|
