*ST吉恩( 600432.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-07-11 | 1.46 | 1.50 | 1.32 | 1.38 | -6.12% | 0.80% | 3.37% | 32,952,200 | 45,118,000 | 196% | 1.37 | -13.25% | 1.47 | -1.47% | 1.43 | 0.14% | 1.34 | 2.93% | 2.19% |  |
| 2018-07-10 | 1.58 | 1.62 | 1.46 | 1.47 | 0.00% | -6.84% | 13.34% | 38,297,800 | 60,420,000 | 280% | 1.58 | 9.81% | 1.50 | 11.31% | 1.43 | 10.12% | 1.30 | 9.27% | 2.02% | |
| 2018-07-09 | 1.36 | 1.47 | 1.35 | 1.47 | 9.70% | 2.30% | 23.84% | 13,042,700 | 18,744,000 | 98% | 1.44 | 8.78% | 1.34 | 4.11% | 1.29 | 4.69% | 1.19 | 6.55% | 1.15% | |
| 2018-07-06 | 1.29 | 1.35 | 1.28 | 1.34 | 3.88% | 1.44% | 20.29% | 13,645,400 | 18,032,000 | 70% | 1.32 | 1.85% | 1.29 | 4.03% | 1.24 | 3.95% | 1.11 | 1.18% | -1.07% | |
| 2018-07-05 | 1.31 | 1.34 | 1.22 | 1.29 | 1.57% | -0.54% | 17.17% | 19,343,300 | 25,094,000 | 103% | 1.30 | 4.26% | 1.24 | 6.89% | 1.19 | 4.57% | 1.10 | 0.82% | -1.53% | |
| 2018-07-04 | 1.16 | 1.27 | 1.16 | 1.27 | 10.43% | 2.09% | 16.30% | 11,901,800 | 14,811,000 | 63% | 1.24 | 10.09% | 1.16 | 5.16% | 1.14 | 1.34% | 1.09 | 0.83% | -4.40% | |
| 2018-07-03 | 1.10 | 1.16 | 1.10 | 1.15 | 5.50% | 1.77% | 6.19% | 10,340,300 | 11,686,000 | 53% | 1.13 | 4.15% | 1.10 | 0.36% | 1.12 | 1.26% | 1.08 | 0.19% | -4.78% | |
| 2018-07-02 | 1.07 | 1.10 | 1.06 | 1.09 | 1.87% | 0.46% | 0.83% | 9,022,200 | 9,790,000 | 47% | 1.09 | -1.00% | 1.10 | -2.31% | 1.11 | 3.94% | 1.08 | -0.09% | -5.16% | |
| 2018-06-29 | 1.12 | 1.14 | 1.05 | 1.07 | -3.60% | -2.37% | -1.11% | 13,019,800 | 14,271,000 | 72% | 1.10 | -1.97% | 1.13 | 1.17% | 1.07 | 0.09% | 1.08 | 0.00% | -6.20% | |
| 2018-06-28 | 1.09 | 1.14 | 1.08 | 1.11 | 0.91% | -0.72% | 2.59% | 10,372,200 | 11,598,000 | 63% | 1.12 | -2.27% | 1.11 | 5.10% | 1.07 | -1.02% | 1.08 | 0.19% | -8.94% | |
| 2018-06-27 | 1.16 | 1.21 | 1.09 | 1.10 | -1.79% | -3.85% | 1.85% | 26,893,900 | 30,766,000 | 179% | 1.14 | 5.24% | 1.06 | 1.53% | 1.08 | 1.32% | 1.08 | 1.22% | -11.12% | |
| 2018-06-26 | 1.03 | 1.12 | 1.03 | 1.12 | 9.80% | 3.04% | 4.97% | 32,942,000 | 35,799,000 | 254% | 1.09 | 6.57% | 1.04 | -1.04% | 1.06 | 0.66% | 1.07 | 0.57% | -11.55% | |
| 2018-06-25 | 1.02 | 1.04 | 1.02 | 1.02 | -9.73% | 0.00% | -3.86% | 81,885,300 | 83,562,000 | 798% | 1.02 | -9.74% | 1.05 | -14.03% | 1.06 | -15.06% | 1.06 | -15.59% | -12.12% | |
| 2018-06-22 | 1.13 | 1.13 | 1.13 | 1.13 | -10.32% | 0.00% | -10.10% | 4,247,300 | 4,800,000 | 226% | 1.13 | -10.32% | 1.23 | -3.16% | 1.24 | -4.09% | 1.26 | -3.46% | -11.31% | |
| 2018-06-21 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | 0.00% | -3.23% | 11,591,400 | 14,606,000 | 888% | 1.26 | -10.26% | 1.27 | -22.24% | 1.30 | -24.75% | 1.30 | -27.87% | -11.92% | |
| 2018-06-20 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | -0.28% | -22.44% | 109,000 | 153,000 | 80% | 1.40 | -9.48% | 1.63 | -7.03% | 1.72 | -2.49% | 1.81 | -2.91% | -10.77% | |
| 2018-06-19 | 1.55 | 1.55 | 1.55 | 1.55 | -9.88% | -0.06% | -16.62% | 170,200 | 264,000 | 150% | 1.55 | -9.93% | 1.75 | -3.26% | 1.77 | -3.55% | 1.86 | -3.68% | -10.87% | |
| 2018-06-15 | 1.72 | 1.72 | 1.72 | 1.72 | -9.95% | -0.12% | -10.88% | 400,600 | 690,000 | 462% | 1.72 | -9.94% | 1.81 | -6.51% | 1.83 | -8.87% | 1.93 | -10.48% | -10.66% | |
| 2018-06-14 | 1.91 | 1.91 | 1.91 | 1.91 | -9.91% | -0.10% | -11.41% | 285,100 | 545,000 | 677% | 1.91 | -10.95% | 1.94 | -17.93% | 2.01 | -25.41% | 2.16 | -27.41% | -9.63% | |
| 2018-06-13 | 2.12 | 2.12 | 2.12 | 2.12 | -9.79% | -1.26% | -28.62% | 19,100 | 41,000 | 155% | 2.15 | -10.09% | 2.36 | -14.34% | 2.69 | -12.82% | 2.97 | -21.55% | -6.95% | |
| 2018-06-12 | 2.35 | 2.35 | 2.35 | 2.35 | -9.96% | -1.59% | -37.93% | 6,700 | 16,000 | 48% | 2.39 | -11.42% | 2.75 | -7.89% | 3.09 | -4.07% | 3.79 | -3.15% | -8.52% | |
| 2018-06-11 | 2.61 | 2.61 | 2.61 | 2.61 | -10.00% | -3.19% | -33.23% | 11,500 | 31,000 | 97% | 2.70 | -8.95% | 2.99 | -8.95% | 3.22 | -4.20% | 3.91 | -5.08% | -8.21% | |
| 2018-06-08 | 2.90 | 2.90 | 2.90 | 2.90 | -9.94% | -2.06% | -29.58% | 15,200 | 45,000 | 156% | 2.96 | -8.75% | 3.28 | -6.36% | 3.36 | -5.54% | 4.12 | -7.48% | -7.70% | |
| 2018-06-07 | 3.22 | 3.22 | 3.22 | 3.22 | -10.06% | -0.77% | -27.66% | 15,100 | 49,000 | 201% | 3.25 | -10.21% | 3.51 | -6.33% | 3.56 | -7.61% | 4.45 | -9.61% | -6.95% | |
| 2018-06-06 | 3.58 | 3.58 | 3.58 | 3.58 | -10.05% | -0.94% | -27.29% | 16,600 | 60,000 | 307% | 3.61 | -15.68% | 3.74 | -16.80% | 3.85 | -33.58% | 4.92 | -16.36% | -5.99% | |
| 2018-06-05 | 3.98 | 3.98 | 3.98 | 3.98 | -9.95% | -7.14% | -32.39% | 2,800 | 12,000 | 88% | 4.29 | -3.56% | 4.50 | -14.50% | 5.80 | -3.88% | 5.89 | -3.92% | -4.36% | |
| 2018-06-04 | 4.42 | 4.42 | 4.42 | 4.42 | -9.98% | -0.54% | -27.86% | 900 | 4,000 | 32% | 4.44 | -33.34% | 5.26 | -13.51% | 6.03 | -1.57% | 6.13 | -1.56% | -3.96% | |
| 2018-06-01 | 4.91 | 4.91 | 4.91 | 4.91 | -10.07% | -26.35% | -21.11% | 300 | 2,000 | 16% | 6.67 | 16.68% | 6.09 | -0.18% | 6.13 | -0.20% | 6.22 | -0.21% | -3.81% | |
| 2018-05-31 | 5.46 | 5.46 | 5.46 | 5.46 | -10.05% | -4.45% | -12.46% | 700 | 4,000 | 33% | 5.71 | -6.16% | 6.10 | -0.60% | 6.14 | -0.60% | 6.24 | -0.64% | -3.79% | |
| 2018-05-30 | 6.07 | 6.07 | 6.07 | 6.07 | 0.00% | -0.31% | -3.30% | 17,900 | 109,000 | 923% | 6.09 | -39.11% | 6.13 | -38.67% | 6.18 | -38.25% | 6.28 | -37.23% | 1.23% | | |
|
