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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 3.73 | 3.78 | 3.69 | 3.74 | 0.81% | 0.08% | -1.01% | 9,317,700 | 34,823,000 | 86% | 3.74 | 0.62% | 3.72 | -0.56% | 3.84 | -0.31% | 3.78 | 0.27% | 0.90% |  |
| 2020-02-26 | 3.70 | 3.78 | 3.62 | 3.71 | -0.80% | -0.11% | -1.54% | 14,304,200 | 53,127,000 | 138% | 3.71 | 0.35% | 3.74 | -3.83% | 3.85 | -0.29% | 3.77 | 0.19% | 0.75% | |
| 2020-02-25 | 3.73 | 3.75 | 3.61 | 3.74 | -2.35% | 1.05% | -0.56% | 11,240,600 | 41,596,000 | 120% | 3.70 | -2.27% | 3.89 | -0.87% | 3.86 | -0.18% | 3.76 | 0.13% | 0.60% | |
| 2020-02-24 | 3.80 | 3.92 | 3.70 | 3.83 | -2.30% | 1.14% | 1.97% | 14,982,500 | 56,744,000 | 179% | 3.79 | -5.75% | 3.92 | -0.28% | 3.87 | 0.63% | 3.76 | 0.62% | 0.47% | |
| 2020-02-21 | 4.00 | 4.25 | 3.86 | 3.92 | 0.00% | -2.44% | 5.01% | 26,960,200 | 108,337,000 | 393% | 4.02 | 4.80% | 3.93 | 6.13% | 3.84 | 5.93% | 3.73 | 4.98% | 0.26% | |
| 2020-02-20 | 3.59 | 3.92 | 3.58 | 3.92 | 10.11% | 2.24% | 10.24% | 7,947,100 | 30,470,000 | 167% | 3.83 | 6.47% | 3.70 | 3.49% | 3.63 | 2.60% | 3.56 | 1.77% | -0.43% | |
| 2020-02-19 | 3.62 | 3.65 | 3.56 | 3.56 | -2.20% | -1.14% | 1.89% | 4,818,600 | 17,351,000 | 100% | 3.60 | 0.03% | 3.58 | 1.19% | 3.54 | 0.66% | 3.49 | 1.16% | -0.85% | |
| 2020-02-18 | 3.58 | 3.65 | 3.55 | 3.64 | 2.25% | 1.11% | 5.39% | 5,174,200 | 18,628,000 | 103% | 3.60 | 1.35% | 3.54 | 1.23% | 3.51 | 0.72% | 3.45 | 1.62% | -1.32% | |
| 2020-02-17 | 3.46 | 3.63 | 3.44 | 3.56 | 4.40% | 0.23% | 4.74% | 7,777,400 | 27,625,000 | 146% | 3.55 | 3.89% | 3.49 | 1.19% | 3.49 | 0.81% | 3.40 | 0.71% | -1.93% | |
| 2020-02-14 | 3.44 | 3.47 | 3.37 | 3.41 | -0.58% | -0.26% | 1.04% | 3,793,100 | 12,967,000 | 78% | 3.42 | -1.16% | 3.45 | -0.43% | 3.46 | 0.00% | 3.38 | -2.40% | -2.15% |  |
| 2020-02-13 | 3.51 | 3.51 | 3.41 | 3.43 | -2.00% | -0.84% | -0.81% | 4,523,300 | 15,645,000 | 83% | 3.46 | -0.49% | 3.47 | -0.06% | 3.46 | 0.35% | 3.46 | -1.29% | -2.07% | |
| 2020-02-12 | 3.47 | 3.51 | 3.41 | 3.50 | 1.74% | 0.69% | -0.09% | 4,622,100 | 16,067,000 | 85% | 3.48 | 0.17% | 3.47 | 0.52% | 3.45 | 1.50% | 3.50 | -1.35% | -1.99% | |
| 2020-02-11 | 3.47 | 3.53 | 3.43 | 3.44 | -0.86% | -0.86% | -3.13% | 3,776,900 | 13,104,000 | 69% | 3.47 | 0.14% | 3.45 | 0.55% | 3.40 | 2.01% | 3.55 | -1.17% | -1.89% | |
| 2020-02-10 | 3.43 | 3.51 | 3.42 | 3.47 | 1.46% | 0.14% | -3.42% | 4,380,300 | 15,177,000 | 80% | 3.47 | 1.20% | 3.43 | 2.05% | 3.33 | 0.54% | 3.59 | -1.43% | -1.78% | |
| 2020-02-07 | 3.45 | 3.52 | 3.37 | 3.42 | 0.00% | -0.12% | -6.17% | 4,449,200 | 15,236,000 | 80% | 3.42 | 0.21% | 3.36 | 2.47% | 3.31 | -4.25% | 3.65 | -1.94% | -1.64% | |
| 2020-02-06 | 3.33 | 3.47 | 3.30 | 3.42 | 3.01% | 0.09% | -7.99% | 6,198,100 | 21,178,000 | 108% | 3.42 | 4.05% | 3.28 | 1.27% | 3.46 | -2.48% | 3.72 | -2.42% | -1.45% | |
| 2020-02-05 | 3.22 | 3.34 | 3.19 | 3.32 | 4.08% | 1.10% | -12.84% | 7,472,100 | 24,540,000 | 125% | 3.28 | 3.21% | 3.24 | -8.39% | 3.55 | -4.24% | 3.81 | -3.50% | -1.20% | |
| 2020-02-04 | 3.07 | 3.27 | 3.07 | 3.19 | -6.45% | 0.25% | -19.18% | 8,347,900 | 26,561,000 | 135% | 3.18 | -6.71% | 3.54 | -8.93% | 3.70 | -6.73% | 3.95 | -4.55% | -0.80% | |
| 2020-02-03 | 3.41 | 3.41 | 3.41 | 3.41 | -10.03% | -0.03% | -17.53% | 1,087,200 | 3,708,000 | 18% | 3.41 | -11.77% | 3.89 | -2.12% | 3.97 | -1.39% | 4.14 | -1.43% | -0.32% | |
| 2020-01-23 | 3.99 | 3.99 | 3.76 | 3.79 | -7.56% | -1.97% | -9.65% | 9,557,700 | 36,947,000 | 152% | 3.87 | -4.85% | 3.97 | -3.55% | 4.03 | -2.97% | 4.20 | -1.66% | -0.10% | |
| 2020-01-22 | 4.09 | 4.12 | 4.01 | 4.10 | 0.00% | 0.91% | -3.89% | 4,042,000 | 16,421,000 | 72% | 4.06 | -1.65% | 4.12 | -0.99% | 4.15 | -1.03% | 4.27 | -0.42% | 0.10% | |
| 2020-01-21 | 4.19 | 4.19 | 4.10 | 4.10 | -2.15% | -0.75% | -4.30% | 3,887,600 | 16,061,000 | 66% | 4.13 | -0.82% | 4.16 | -0.65% | 4.19 | -1.04% | 4.28 | -0.37% | 0.18% | |
| 2020-01-20 | 4.18 | 4.20 | 4.12 | 4.19 | 0.48% | 0.60% | -2.56% | 3,070,000 | 12,788,000 | 49% | 4.17 | -0.29% | 4.18 | -0.74% | 4.24 | -0.82% | 4.30 | -0.07% | 0.29% | |
| 2020-01-17 | 4.18 | 4.23 | 4.15 | 4.17 | -0.24% | -0.17% | -3.09% | 3,657,800 | 15,280,000 | 56% | 4.18 | -0.57% | 4.22 | -1.13% | 4.27 | -1.07% | 4.30 | -0.07% | 0.31% | |
| 2020-01-16 | 4.26 | 4.27 | 4.16 | 4.18 | -1.42% | -0.50% | -2.93% | 4,967,200 | 20,867,000 | 73% | 4.20 | -1.22% | 4.26 | -1.09% | 4.32 | -0.42% | 4.31 | -0.02% | 0.34% | |
| 2020-01-15 | 4.30 | 4.33 | 4.21 | 4.24 | -1.40% | -0.31% | -1.56% | 5,322,800 | 22,640,000 | 78% | 4.25 | -1.73% | 4.31 | -1.06% | 4.34 | -0.05% | 4.31 | 0.09% | 0.37% | |
| 2020-01-14 | 4.38 | 4.39 | 4.28 | 4.30 | -1.60% | -0.65% | -0.07% | 5,656,600 | 24,480,000 | 86% | 4.33 | -0.23% | 4.36 | -0.02% | 4.34 | -0.02% | 4.30 | 0.49% | 0.37% | |
| 2020-01-13 | 4.36 | 4.40 | 4.30 | 4.37 | 0.00% | 0.74% | 2.06% | 6,801,000 | 29,506,000 | 103% | 4.34 | -1.00% | 4.36 | 0.39% | 4.34 | 0.28% | 4.28 | 0.31% | 0.31% | |
| 2020-01-10 | 4.34 | 4.45 | 4.32 | 4.37 | 0.92% | -0.27% | 2.37% | 10,836,800 | 47,490,000 | 172% | 4.38 | 1.39% | 4.34 | 0.60% | 4.33 | 0.72% | 4.27 | 0.71% | 0.30% | |
| 2020-01-09 | 4.30 | 4.35 | 4.29 | 4.33 | 0.00% | 0.19% | 2.15% | 4,534,200 | 19,599,000 | 78% | 4.32 | 0.72% | 4.31 | 0.35% | 4.30 | 0.35% | 4.24 | 0.31% | 0.25% | | |
|
