天润乳业( 600419.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-19 | 16.39 | 16.49 | 16.02 | 16.21 | -1.28% | 0.00% | 0.00% | 7,131,800 | 115,474,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
2021-01-18 | 15.81 | 16.60 | 15.75 | 16.42 | 4.06% | 0.63% | -4.47% | 11,743,800 | 191,619,000 | 52% | 16.32 | 4.02% | 16.02 | -0.43% | 16.28 | -0.96% | 17.19 | 0.19% | 0.96% |  |
2021-01-15 | 15.58 | 15.95 | 15.33 | 15.78 | 1.28% | 0.59% | -8.02% | 7,227,300 | 113,378,000 | 31% | 15.69 | -1.58% | 16.09 | -1.76% | 16.44 | -1.34% | 17.16 | 0.05% | 0.86% |  |
2021-01-14 | 16.29 | 16.60 | 15.43 | 15.58 | -5.23% | -2.25% | -9.13% | 14,205,600 | 226,413,000 | 64% | 15.94 | -3.46% | 16.38 | -1.93% | 16.66 | -3.27% | 17.15 | -0.14% | 0.77% |  |
2021-01-13 | 16.76 | 16.79 | 16.26 | 16.44 | -2.72% | -0.42% | -4.25% | 11,880,100 | 196,127,000 | 58% | 16.51 | -0.91% | 16.70 | -0.84% | 17.23 | -1.72% | 17.17 | 0.23% | 0.69% |  |
2021-01-12 | 16.73 | 17.09 | 16.38 | 16.90 | -1.23% | 1.43% | -1.34% | 16,103,100 | 268,290,000 | 82% | 16.66 | -1.05% | 16.84 | -3.28% | 17.53 | -0.16% | 17.13 | 0.22% | 0.62% |  |
2021-01-11 | 16.55 | 17.36 | 16.18 | 17.11 | 1.54% | 1.62% | 0.10% | 20,436,800 | 344,094,000 | 111% | 16.84 | -0.57% | 17.41 | -1.94% | 17.56 | 0.22% | 17.09 | 0.37% | 0.58% |  |
2021-01-08 | 17.78 | 17.80 | 16.55 | 16.85 | -8.37% | -0.49% | -1.06% | 31,439,300 | 532,364,000 | 184% | 16.93 | -6.04% | 17.76 | -0.83% | 17.52 | -0.22% | 17.03 | 0.43% | 0.53% |  |
2021-01-07 | 18.01 | 18.55 | 17.33 | 18.39 | 1.32% | 2.05% | 8.45% | 43,834,400 | 789,923,000 | 309% | 18.02 | -0.17% | 17.90 | 2.54% | 17.56 | 2.83% | 16.96 | 2.63% | 0.50% |  |
2021-01-06 | 18.15 | 18.15 | 17.51 | 18.15 | 10.00% | 0.55% | 9.85% | 48,212,400 | 870,281,000 | 446% | 18.05 | 12.33% | 17.46 | 14.72% | 17.07 | 13.69% | 16.52 | 5.76% | 0.30% |  |
2021-01-05 | 14.85 | 16.50 | 14.84 | 16.50 | 10.00% | 2.68% | 5.61% | 6,678,400 | 107,323,000 | 83% | 16.07 | 8.37% | 15.22 | 3.41% | 15.02 | 1.54% | 15.62 | -0.15% | -0.21% |  |
2021-01-04 | 14.59 | 15.09 | 14.40 | 15.00 | 2.81% | 1.15% | -4.13% | 7,299,100 | 108,237,000 | 81% | 14.83 | 1.24% | 14.72 | 0.33% | 14.79 | -0.87% | 15.65 | -0.76% | -0.14% |  |
2020-12-31 | 14.65 | 14.78 | 14.56 | 14.59 | 0.14% | -0.40% | -7.46% | 4,926,200 | 72,161,000 | 52% | 14.65 | 0.17% | 14.67 | -0.98% | 14.92 | -2.26% | 15.77 | -0.94% | -0.01% |  |
2020-12-30 | 14.50 | 14.73 | 14.50 | 14.57 | -0.07% | -0.36% | -8.45% | 4,922,600 | 71,983,000 | 48% | 14.62 | -0.67% | 14.81 | -1.56% | 15.27 | -2.52% | 15.92 | -0.86% | 0.18% |  |
2020-12-29 | 15.05 | 15.08 | 14.53 | 14.58 | -2.99% | -0.96% | -9.18% | 6,359,600 | 93,623,000 | 54% | 14.72 | -2.10% | 15.05 | -2.92% | 15.66 | -1.97% | 16.05 | -0.55% | 0.42% |  |
2020-12-28 | 14.95 | 15.35 | 14.60 | 15.03 | 0.60% | -0.05% | -6.88% | 6,782,900 | 102,002,000 | 54% | 15.04 | -1.65% | 15.50 | -2.93% | 15.97 | -0.96% | 16.14 | -0.14% | 0.65% |  |
2020-12-25 | 15.54 | 15.72 | 14.86 | 14.94 | -2.99% | -2.29% | -7.57% | 8,846,400 | 135,263,000 | 69% | 15.29 | -3.85% | 15.97 | -2.11% | 16.13 | -0.81% | 16.16 | -0.11% | 0.79% |  |
2020-12-24 | 16.40 | 16.50 | 15.38 | 15.40 | -7.40% | -3.16% | -4.83% | 12,448,100 | 197,951,000 | 103% | 15.90 | -3.99% | 16.31 | -0.75% | 16.26 | -0.76% | 16.18 | 0.12% | 0.85% |  |
2020-12-23 | 16.23 | 16.88 | 16.13 | 16.63 | 1.22% | 0.40% | 2.90% | 11,486,400 | 190,254,000 | 106% | 16.56 | 0.44% | 16.44 | 0.91% | 16.38 | 0.20% | 16.16 | 0.58% | 0.88% |  |
2020-12-22 | 16.10 | 16.85 | 16.03 | 16.43 | 0.00% | -0.37% | 2.25% | 12,543,300 | 206,855,000 | 124% | 16.49 | 1.82% | 16.29 | 0.11% | 16.35 | 0.44% | 16.07 | 0.67% | 0.87% |  |
2020-12-21 | 16.09 | 16.43 | 15.86 | 16.43 | 1.17% | 1.44% | 2.94% | 8,789,400 | 142,352,000 | 92% | 16.20 | 0.57% | 16.27 | -0.42% | 16.28 | 0.52% | 15.96 | 0.54% | 0.84% |  |
2020-12-18 | 16.32 | 16.32 | 15.90 | 16.24 | -1.22% | 0.84% | 2.30% | 9,367,100 | 150,854,000 | 99% | 16.11 | -2.09% | 16.34 | 0.06% | 16.19 | 0.49% | 15.88 | 0.58% | 0.87% |  |
2020-12-17 | 16.58 | 16.74 | 16.28 | 16.44 | -2.26% | -0.05% | 4.16% | 12,497,600 | 205,574,000 | 141% | 16.45 | 0.38% | 16.33 | 1.17% | 16.12 | 1.08% | 15.78 | 0.93% | 0.83% |  |
2020-12-16 | 15.70 | 16.85 | 15.70 | 16.82 | 5.39% | 2.64% | 7.55% | 17,810,800 | 291,873,000 | 225% | 16.39 | 1.39% | 16.14 | 1.91% | 15.94 | 1.79% | 15.64 | 1.58% | 0.74% |  |
2020-12-15 | 15.75 | 16.69 | 15.52 | 15.96 | 0.63% | -1.26% | 3.66% | 15,095,400 | 243,985,000 | 234% | 16.16 | 2.69% | 15.84 | 2.49% | 15.66 | 2.05% | 15.40 | 1.70% | 0.59% |  |
2020-12-14 | 15.30 | 15.95 | 15.30 | 15.86 | 4.27% | 0.76% | 4.76% | 11,779,600 | 185,413,000 | 221% | 15.74 | 3.57% | 15.45 | 2.22% | 15.35 | 1.29% | 15.14 | 1.30% | 0.42% |  |
2020-12-11 | 15.09 | 15.48 | 14.93 | 15.21 | 0.07% | 0.08% | 1.77% | 5,845,700 | 88,844,000 | 128% | 15.20 | 0.70% | 15.12 | 0.11% | 15.15 | 0.54% | 14.95 | 0.48% | 0.28% |  |
2020-12-10 | 14.88 | 15.38 | 14.69 | 15.20 | 2.22% | 0.71% | 2.20% | 5,259,800 | 79,386,000 | 122% | 15.09 | 0.35% | 15.10 | -0.36% | 15.07 | 0.43% | 14.87 | 0.49% | 0.22% |  |
2020-12-09 | 15.29 | 15.35 | 14.80 | 14.87 | -2.17% | -1.13% | 0.47% | 4,473,400 | 67,280,000 | 110% | 15.04 | -0.78% | 15.16 | 0.54% | 15.01 | 0.40% | 14.80 | 0.42% | 0.13% |  |
2020-12-08 | 15.18 | 15.35 | 14.91 | 15.20 | 0.00% | 0.28% | 3.13% | 5,442,900 | 82,506,000 | 136% | 15.16 | -0.39% | 15.07 | 0.83% | 14.95 | 0.76% | 14.74 | 0.43% | 0.04% |  | |
|