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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 4.74 | 4.75 | 4.50 | 4.58 | -3.58% | -0.41% | -6.22% | 11,169,700 | 51,369,000 | 80% | 4.60 | -3.42% | 4.72 | -1.73% | 4.73 | -1.60% | 4.88 | -0.71% | -1.77% |  |
| 2019-05-23 | 4.72 | 4.87 | 4.66 | 4.75 | 0.21% | -0.25% | -3.44% | 10,486,500 | 49,939,000 | 73% | 4.76 | -0.81% | 4.81 | 0.76% | 4.81 | -1.72% | 4.92 | -0.20% | -2.06% | |
| 2019-05-22 | 4.87 | 4.96 | 4.63 | 4.74 | -2.27% | -1.27% | -3.83% | 12,703,400 | 60,986,000 | 89% | 4.80 | -1.13% | 4.77 | -1.26% | 4.90 | -1.33% | 4.93 | -0.26% | -2.28% | |
| 2019-05-21 | 4.76 | 4.98 | 4.70 | 4.85 | 1.46% | -0.12% | -1.86% | 10,500,200 | 50,984,000 | 75% | 4.86 | 4.45% | 4.83 | -2.19% | 4.96 | -0.16% | 4.94 | -0.38% | -2.46% | |
| 2019-05-20 | 4.91 | 4.92 | 4.47 | 4.78 | -2.25% | 2.82% | -3.65% | 10,745,900 | 49,963,000 | 70% | 4.65 | -6.48% | 4.94 | -2.33% | 4.97 | -0.54% | 4.96 | -1.39% | -2.71% | |
| 2019-05-17 | 5.12 | 5.14 | 4.83 | 4.89 | -4.86% | -1.63% | -2.80% | 12,020,800 | 59,750,000 | 76% | 4.97 | -3.31% | 5.06 | 0.28% | 5.00 | 0.08% | 5.03 | -2.25% | -2.74% | |
| 2019-05-16 | 5.16 | 5.24 | 5.07 | 5.14 | -1.34% | -0.02% | -0.14% | 13,581,000 | 69,816,000 | 82% | 5.14 | 1.76% | 5.04 | 1.63% | 4.99 | 0.77% | 5.15 | -2.26% | -2.56% | |
| 2019-05-15 | 4.91 | 5.27 | 4.87 | 5.21 | 7.87% | 3.13% | -1.06% | 20,728,500 | 104,714,000 | 119% | 5.05 | 2.85% | 4.96 | 0.75% | 4.95 | 0.61% | 5.27 | -3.07% | -2.20% | |
| 2019-05-14 | 4.85 | 5.00 | 4.82 | 4.83 | 0.00% | -1.67% | -11.10% | 11,434,400 | 56,161,000 | 62% | 4.91 | 0.57% | 4.93 | 0.08% | 4.92 | -0.59% | 5.43 | -4.15% | -1.73% | |
| 2019-05-13 | 5.00 | 5.04 | 4.78 | 4.83 | -4.36% | -1.11% | -14.78% | 16,597,000 | 81,059,000 | 79% | 4.88 | -1.65% | 4.92 | -0.47% | 4.95 | -2.17% | 5.67 | -3.03% | -1.12% | |
| 2019-05-10 | 4.90 | 5.08 | 4.78 | 5.05 | 5.21% | 1.69% | -13.60% | 19,812,000 | 98,395,000 | 91% | 4.97 | 1.45% | 4.94 | -0.66% | 5.06 | -4.51% | 5.85 | -3.63% | -0.63% | |
| 2019-05-09 | 4.91 | 5.05 | 4.80 | 4.80 | -3.23% | -1.94% | -20.86% | 10,434,000 | 51,079,000 | 42% | 4.90 | -1.13% | 4.98 | -3.12% | 5.30 | -4.45% | 6.07 | -2.37% | -0.12% | |
| 2019-05-08 | 4.90 | 5.07 | 4.76 | 4.96 | -0.20% | 0.18% | -20.15% | 10,452,600 | 51,746,000 | 37% | 4.95 | -1.81% | 5.14 | -5.41% | 5.55 | -4.26% | 6.21 | -2.11% | 0.29% | |
| 2019-05-07 | 5.19 | 5.29 | 4.75 | 4.97 | -3.68% | -1.43% | -21.68% | 17,261,600 | 87,033,000 | 59% | 5.04 | -4.87% | 5.43 | -6.41% | 5.80 | -6.12% | 6.35 | -2.80% | 0.68% | |
| 2019-05-06 | 5.60 | 5.60 | 5.07 | 5.16 | -8.35% | -2.64% | -20.97% | 22,115,700 | 117,211,000 | 72% | 5.30 | -9.80% | 5.80 | -6.67% | 6.17 | -4.29% | 6.53 | -1.76% | 1.23% | |
| 2019-04-30 | 6.43 | 6.44 | 5.63 | 5.63 | -10.06% | -4.19% | -15.29% | 21,623,800 | 127,068,000 | 71% | 5.88 | -8.43% | 6.22 | -5.69% | 6.45 | -2.42% | 6.65 | -0.42% | 1.66% | |
| 2019-04-29 | 6.42 | 6.70 | 6.11 | 6.26 | -1.57% | -2.45% | -6.20% | 15,520,900 | 99,591,000 | 51% | 6.42 | -0.31% | 6.59 | -0.80% | 6.61 | -0.56% | 6.67 | 1.31% | 2.00% | |
| 2019-04-26 | 6.65 | 6.69 | 6.21 | 6.36 | -5.07% | -1.20% | -3.46% | 19,723,800 | 126,966,000 | 57% | 6.44 | -5.55% | 6.65 | -0.70% | 6.65 | -1.38% | 6.59 | 1.64% | 2.25% | |
| 2019-04-25 | 6.62 | 7.06 | 6.62 | 6.70 | 1.98% | -1.69% | 3.36% | 26,265,200 | 178,996,000 | 75% | 6.82 | 2.76% | 6.69 | 0.71% | 6.74 | -0.72% | 6.48 | 1.95% | 2.40% | |
| 2019-04-24 | 6.55 | 6.80 | 6.51 | 6.57 | 0.61% | -0.93% | 3.33% | 20,179,700 | 133,823,000 | 55% | 6.63 | -0.02% | 6.65 | -1.45% | 6.79 | 0.33% | 6.36 | 1.88% | 2.39% | |
| 2019-04-23 | 6.49 | 6.78 | 6.46 | 6.53 | 2.35% | -1.55% | 4.63% | 32,745,500 | 217,209,000 | 86% | 6.63 | -0.51% | 6.74 | -1.99% | 6.77 | 0.79% | 6.24 | 1.46% | 2.49% | |
| 2019-04-22 | 7.10 | 7.12 | 6.34 | 6.38 | -9.38% | -4.30% | 3.72% | 33,385,800 | 222,591,000 | 92% | 6.67 | -5.19% | 6.88 | 0.48% | 6.72 | 2.55% | 6.15 | 1.75% | 2.41% | |
| 2019-04-19 | 7.10 | 7.20 | 6.90 | 7.04 | -1.40% | 0.11% | 16.46% | 21,405,400 | 150,519,000 | 66% | 7.03 | 0.59% | 6.85 | 2.64% | 6.55 | 3.40% | 6.05 | 1.82% | 2.28% | |
| 2019-04-18 | 6.56 | 7.29 | 6.56 | 7.14 | 5.15% | 2.13% | 20.26% | 35,843,100 | 250,563,000 | 113% | 6.99 | 5.49% | 6.67 | 4.82% | 6.33 | 3.96% | 5.94 | 2.65% | 2.13% | |
| 2019-04-17 | 6.31 | 7.00 | 6.20 | 6.79 | 6.43% | 2.46% | 17.39% | 41,087,400 | 272,299,000 | 132% | 6.63 | 2.86% | 6.37 | 4.26% | 6.09 | 3.66% | 5.78 | 2.59% | 1.89% | |
| 2019-04-16 | 6.23 | 6.78 | 6.11 | 6.38 | -2.00% | -0.98% | 13.16% | 41,925,300 | 270,115,000 | 145% | 6.44 | 5.04% | 6.11 | 4.40% | 5.88 | 3.16% | 5.64 | 2.98% | 1.67% | |
| 2019-04-15 | 5.90 | 6.51 | 5.75 | 6.51 | 9.97% | 6.13% | 18.90% | 60,672,500 | 372,137,000 | 219% | 6.13 | 5.60% | 5.85 | 4.63% | 5.70 | 4.23% | 5.48 | 3.81% | 1.41% | |
| 2019-04-12 | 5.39 | 5.92 | 5.36 | 5.92 | 10.04% | 1.91% | 12.25% | 53,793,800 | 312,467,000 | 224% | 5.81 | 7.06% | 5.59 | 3.96% | 5.47 | 3.62% | 5.27 | 3.15% | 1.03% | |
| 2019-04-11 | 5.64 | 5.64 | 5.24 | 5.38 | -4.44% | -0.85% | 5.22% | 35,983,700 | 195,253,000 | 172% | 5.43 | -0.62% | 5.38 | 2.07% | 5.28 | 1.68% | 5.11 | 1.77% | 0.73% | |
| 2019-04-10 | 5.13 | 5.63 | 5.08 | 5.63 | 0.00% | 3.11% | 12.06% | 46,187,900 | 252,170,000 | 251% | 5.46 | 7.52% | 5.27 | 4.69% | 5.19 | 3.66% | 5.02 | 2.91% | 0.56% | | |
|
