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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 2.42 | 2.44 | 2.35 | 2.36 | -2.88% | -1.01% | -3.12% | 8,111,300 | 19,334,000 | 83% | 2.38 | -2.22% | 2.44 | -1.22% | 2.44 | -0.45% | 2.44 | 0.33% | 0.69% |  |
| 2020-11-24 | 2.47 | 2.47 | 2.41 | 2.43 | -2.02% | -0.33% | 0.08% | 6,526,900 | 15,910,000 | 67% | 2.44 | -2.01% | 2.47 | 0.16% | 2.45 | -0.53% | 2.43 | 0.37% | 0.64% | |
| 2020-11-23 | 2.48 | 2.53 | 2.46 | 2.48 | -0.40% | -0.32% | 2.52% | 8,260,900 | 20,550,000 | 89% | 2.49 | 0.77% | 2.46 | 0.65% | 2.47 | 0.45% | 2.42 | 0.62% | 0.55% | |
| 2020-11-20 | 2.40 | 2.52 | 2.38 | 2.49 | 3.32% | 0.85% | 3.58% | 11,376,300 | 28,090,000 | 127% | 2.47 | 1.86% | 2.45 | -0.53% | 2.46 | 0.74% | 2.40 | 0.80% | 0.44% | |
| 2020-11-19 | 2.41 | 2.47 | 2.38 | 2.41 | -0.41% | -0.58% | 1.05% | 6,956,600 | 16,861,000 | 83% | 2.42 | -0.49% | 2.46 | 0.04% | 2.44 | 0.33% | 2.39 | 0.55% | 0.25% | |
| 2020-11-18 | 2.47 | 2.47 | 2.41 | 2.42 | -1.63% | -0.66% | 2.02% | 8,054,300 | 19,617,000 | 99% | 2.44 | -2.40% | 2.46 | 0.70% | 2.43 | 0.87% | 2.37 | 0.59% | 0.08% | |
| 2020-11-17 | 2.45 | 2.56 | 2.42 | 2.46 | 0.41% | -1.44% | 4.33% | 12,164,400 | 30,366,000 | 160% | 2.50 | 2.63% | 2.44 | 1.58% | 2.41 | 1.52% | 2.36 | 1.51% | -0.14% | |
| 2020-11-16 | 2.35 | 2.47 | 2.35 | 2.45 | 4.26% | 0.74% | 5.47% | 10,253,400 | 24,936,000 | 143% | 2.43 | 2.10% | 2.40 | 1.44% | 2.37 | 1.24% | 2.32 | 1.00% | -0.48% | |
| 2020-11-13 | 2.43 | 2.44 | 2.34 | 2.35 | -3.69% | -1.34% | 2.17% | 9,139,900 | 21,774,000 | 128% | 2.38 | -0.71% | 2.37 | 0.94% | 2.34 | 1.03% | 2.30 | 0.22% | -0.73% | |
| 2020-11-12 | 2.33 | 2.44 | 2.29 | 2.44 | 5.17% | 1.71% | 6.32% | 14,785,500 | 35,469,000 | 225% | 2.40 | 3.90% | 2.35 | 2.89% | 2.32 | 2.43% | 2.30 | 0.92% | -0.77% | |
| 2020-11-11 | 2.25 | 2.36 | 2.24 | 2.32 | 2.65% | 0.48% | 2.02% | 8,963,000 | 20,699,000 | 161% | 2.31 | 1.94% | 2.28 | 1.60% | 2.27 | 1.03% | 2.27 | -0.18% | -0.87% | |
| 2020-11-10 | 2.26 | 2.30 | 2.24 | 2.26 | 0.44% | -0.22% | -0.79% | 4,772,300 | 10,807,000 | 94% | 2.27 | 0.67% | 2.25 | 0.31% | 2.24 | 0.36% | 2.28 | -0.52% | -0.87% | |
| 2020-11-09 | 2.22 | 2.28 | 2.22 | 2.25 | 1.35% | 0.00% | -1.75% | 5,115,500 | 11,512,000 | 103% | 2.25 | 1.17% | 2.24 | 0.31% | 2.23 | -0.22% | 2.29 | -0.52% | -0.84% | |
| 2020-11-06 | 2.26 | 2.26 | 2.21 | 2.22 | -1.77% | -0.18% | -3.56% | 4,808,900 | 10,694,000 | 101% | 2.22 | -0.76% | 2.23 | 0.00% | 2.24 | -1.10% | 2.30 | -1.03% | -0.79% | |
| 2020-11-05 | 2.24 | 2.28 | 2.21 | 2.26 | 1.80% | 0.85% | -2.84% | 5,249,700 | 11,764,000 | 113% | 2.24 | 0.40% | 2.23 | -0.49% | 2.26 | -0.88% | 2.33 | -1.23% | -0.68% | |
| 2020-11-04 | 2.24 | 2.27 | 2.20 | 2.22 | -1.77% | -0.54% | -5.73% | 4,765,500 | 10,635,000 | 102% | 2.23 | 0.27% | 2.24 | -1.54% | 2.28 | -1.25% | 2.36 | -1.59% | -0.53% | |
| 2020-11-03 | 2.20 | 2.27 | 2.19 | 2.26 | 0.44% | 1.53% | -5.56% | 6,858,500 | 15,269,000 | 139% | 2.23 | -1.55% | 2.28 | -2.06% | 2.31 | -1.91% | 2.39 | -1.85% | -0.34% | |
| 2020-11-02 | 2.37 | 2.38 | 2.25 | 2.25 | -5.06% | -0.49% | -7.71% | 8,972,800 | 20,288,000 | 174% | 2.26 | -5.75% | 2.33 | -3.85% | 2.36 | -2.96% | 2.44 | -1.50% | -0.11% | |
| 2020-10-30 | 2.42 | 2.44 | 2.36 | 2.37 | -2.47% | -1.21% | -4.24% | 4,181,000 | 10,029,000 | 95% | 2.40 | -1.24% | 2.42 | -0.86% | 2.43 | -0.94% | 2.48 | -0.16% | 0.02% | |
| 2020-10-29 | 2.43 | 2.44 | 2.42 | 2.43 | -0.82% | 0.04% | -1.98% | 2,656,500 | 6,452,000 | 59% | 2.43 | -0.41% | 2.44 | -0.29% | 2.45 | -0.73% | 2.48 | -0.12% | -0.05% | |
| 2020-10-28 | 2.44 | 2.48 | 2.42 | 2.45 | 0.41% | 0.45% | -1.29% | 3,041,800 | 7,420,000 | 68% | 2.44 | -0.57% | 2.45 | -0.77% | 2.47 | -0.96% | 2.48 | -0.20% | -0.08% | |
| 2020-10-27 | 2.45 | 2.47 | 2.42 | 2.44 | -0.41% | -0.53% | -1.89% | 2,797,800 | 6,862,000 | 62% | 2.45 | 0.08% | 2.47 | -0.77% | 2.50 | -0.36% | 2.49 | -0.20% | -0.14% | |
| 2020-10-26 | 2.45 | 2.48 | 2.42 | 2.45 | -0.41% | -0.04% | -1.69% | 2,392,000 | 5,862,000 | 47% | 2.45 | -1.37% | 2.49 | -1.04% | 2.50 | 0.16% | 2.49 | 0.00% | -0.19% | |
| 2020-10-23 | 2.51 | 2.52 | 2.45 | 2.46 | -1.99% | -1.01% | -1.28% | 3,651,700 | 9,076,000 | 68% | 2.49 | -0.68% | 2.51 | -0.12% | 2.50 | 0.32% | 2.49 | 0.08% | -0.28% | |
| 2020-10-22 | 2.52 | 2.53 | 2.47 | 2.51 | -0.79% | 0.32% | 0.80% | 4,811,900 | 12,039,000 | 89% | 2.50 | -1.19% | 2.51 | 0.44% | 2.49 | 0.12% | 2.49 | 0.20% | -0.37% | |
| 2020-10-21 | 2.52 | 2.59 | 2.49 | 2.53 | 0.40% | -0.08% | 1.81% | 6,376,400 | 16,144,000 | 121% | 2.53 | 1.00% | 2.50 | 1.13% | 2.49 | 0.36% | 2.49 | 0.36% | -0.48% | |
| 2020-10-20 | 2.43 | 2.55 | 2.42 | 2.52 | 3.70% | 0.52% | 1.78% | 8,877,200 | 22,257,000 | 181% | 2.51 | 2.79% | 2.48 | 0.90% | 2.48 | 0.08% | 2.48 | 0.49% | -0.58% | |
| 2020-10-19 | 2.43 | 2.46 | 2.42 | 2.43 | -0.41% | -0.37% | -1.38% | 3,545,100 | 8,647,000 | 76% | 2.44 | -0.29% | 2.45 | -0.73% | 2.48 | -0.20% | 2.46 | -0.20% | -0.73% | |
| 2020-10-16 | 2.49 | 2.49 | 2.42 | 2.44 | -1.61% | -0.25% | -1.17% | 5,593,900 | 13,681,000 | 107% | 2.45 | -1.61% | 2.47 | -1.16% | 2.48 | -0.24% | 2.47 | -0.88% | -0.80% | |
| 2020-10-15 | 2.49 | 2.50 | 2.47 | 2.48 | 0.00% | -0.24% | -0.44% | 2,763,600 | 6,870,000 | 48% | 2.49 | -0.60% | 2.50 | 0.24% | 2.49 | 0.32% | 2.49 | -0.48% | -0.85% | | |
|
