山鹰国际( 600567.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 | 3.26 | 3.27 | 3.22 | 3.22 | -1.83% | 0.00% | 0.00% | 60,644,000 | 196,493,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-01-18 | 3.19 | 3.33 | 3.17 | 3.28 | 3.47% | 0.09% | 2.40% | 122,635,000 | 401,854,000 | 141% | 3.28 | 2.86% | 3.24 | 0.78% | 3.24 | 0.81% | 3.20 | 0.63% | 0.53% |  |
| 2021-01-15 | 3.21 | 3.23 | 3.14 | 3.17 | -1.25% | -0.50% | -0.41% | 60,322,800 | 192,202,000 | 73% | 3.19 | -0.99% | 3.22 | -0.59% | 3.21 | -0.06% | 3.18 | 0.28% | 0.46% | |
| 2021-01-14 | 3.22 | 3.27 | 3.18 | 3.21 | -0.62% | -0.25% | 1.13% | 60,954,800 | 196,170,000 | 77% | 3.22 | -0.50% | 3.23 | 0.50% | 3.22 | 0.25% | 3.17 | 0.32% | 0.41% | |
| 2021-01-13 | 3.27 | 3.27 | 3.21 | 3.23 | -1.22% | -0.12% | 2.09% | 78,825,900 | 254,885,000 | 104% | 3.23 | -0.25% | 3.22 | 0.28% | 3.21 | 0.41% | 3.16 | 0.51% | 0.36% | |
| 2021-01-12 | 3.15 | 3.27 | 3.14 | 3.27 | 3.48% | 0.86% | 3.88% | 109,812,700 | 356,067,000 | 154% | 3.24 | 2.30% | 3.21 | 0.79% | 3.19 | 0.79% | 3.15 | 0.87% | 0.28% | |
| 2021-01-11 | 3.17 | 3.21 | 3.14 | 3.16 | -1.25% | -0.28% | 1.25% | 78,105,000 | 247,548,000 | 118% | 3.17 | -1.09% | 3.18 | 0.03% | 3.17 | 0.44% | 3.12 | 0.52% | 0.15% | |
| 2021-01-08 | 3.17 | 3.27 | 3.13 | 3.20 | 0.63% | -0.12% | 3.06% | 97,663,100 | 312,946,000 | 153% | 3.20 | 0.85% | 3.18 | 0.86% | 3.16 | 0.86% | 3.11 | 0.78% | 0.05% | |
| 2021-01-07 | 3.14 | 3.22 | 3.13 | 3.18 | 0.63% | 0.09% | 3.21% | 100,131,300 | 318,104,000 | 165% | 3.18 | 0.16% | 3.16 | 0.99% | 3.13 | 0.94% | 3.08 | 0.59% | -0.10% | |
| 2021-01-06 | 3.10 | 3.24 | 3.10 | 3.16 | 2.27% | -0.38% | 3.17% | 126,288,600 | 400,537,000 | 233% | 3.17 | 3.15% | 3.13 | 2.22% | 3.10 | 1.94% | 3.06 | 0.89% | -0.21% | |
| 2021-01-05 | 3.09 | 3.10 | 3.05 | 3.09 | 0.32% | 0.49% | 1.78% | 50,037,000 | 153,876,000 | 106% | 3.08 | 0.36% | 3.06 | 0.66% | 3.04 | 0.60% | 3.04 | -0.03% | -0.35% | |
| 2021-01-04 | 3.04 | 3.09 | 3.03 | 3.08 | 1.99% | 0.52% | 1.42% | 56,775,500 | 173,979,000 | 124% | 3.06 | 1.32% | 3.04 | 0.80% | 3.02 | 0.43% | 3.04 | -0.13% | -0.39% | |
| 2020-12-31 | 3.01 | 3.04 | 3.00 | 3.02 | 0.67% | -0.13% | -0.69% | 40,097,600 | 121,248,000 | 91% | 3.02 | 0.60% | 3.01 | 0.37% | 3.01 | -0.03% | 3.04 | -0.23% | -0.42% | |
| 2020-12-30 | 3.01 | 3.02 | 2.99 | 3.00 | 0.00% | -0.20% | -1.57% | 30,785,100 | 92,534,000 | 69% | 3.01 | -0.03% | 3.00 | -0.10% | 3.01 | -0.30% | 3.05 | -0.20% | -0.46% | |
| 2020-12-29 | 3.00 | 3.03 | 2.99 | 3.00 | 0.33% | -0.23% | -1.77% | 41,612,600 | 125,111,000 | 95% | 3.01 | 0.40% | 3.01 | -0.23% | 3.02 | -0.43% | 3.05 | -0.29% | -0.53% | |
| 2020-12-28 | 3.02 | 3.02 | 2.98 | 2.99 | -1.64% | -0.17% | -2.38% | 50,610,900 | 151,598,000 | 118% | 3.00 | -0.56% | 3.01 | -0.59% | 3.03 | -0.66% | 3.06 | -0.42% | -0.55% | |
| 2020-12-25 | 3.01 | 3.04 | 2.98 | 3.04 | 1.33% | 0.93% | -1.17% | 62,782,900 | 189,109,000 | 153% | 3.01 | -0.43% | 3.03 | -0.75% | 3.05 | -0.78% | 3.08 | -0.49% | -0.58% | |
| 2020-12-24 | 3.07 | 3.07 | 2.99 | 3.00 | -1.96% | -0.83% | -2.94% | 63,263,900 | 191,342,000 | 162% | 3.03 | -1.37% | 3.05 | -1.17% | 3.08 | -0.71% | 3.09 | -0.64% | -0.57% | |
| 2020-12-23 | 3.07 | 3.09 | 3.05 | 3.06 | 0.00% | -0.23% | -1.64% | 37,901,700 | 116,231,000 | 104% | 3.07 | -0.52% | 3.09 | -0.64% | 3.10 | -0.26% | 3.11 | -0.54% | -0.54% | |
| 2020-12-22 | 3.11 | 3.12 | 3.06 | 3.06 | -1.92% | -0.75% | -2.17% | 42,167,900 | 130,010,000 | 113% | 3.08 | -1.28% | 3.11 | -0.23% | 3.11 | -0.19% | 3.13 | -0.48% | -0.54% | |
| 2020-12-21 | 3.12 | 3.14 | 3.10 | 3.12 | 0.00% | -0.10% | -0.73% | 32,415,600 | 101,249,000 | 88% | 3.12 | -0.13% | 3.12 | 0.16% | 3.11 | 0.03% | 3.14 | -0.51% | -0.56% | |
| 2020-12-18 | 3.12 | 3.16 | 3.11 | 3.12 | -0.32% | -0.22% | -1.23% | 33,250,400 | 103,989,000 | 86% | 3.13 | 0.87% | 3.11 | 0.26% | 3.11 | 0.06% | 3.16 | -0.38% | -0.59% | |
| 2020-12-17 | 3.10 | 3.13 | 3.07 | 3.13 | 0.64% | 0.97% | -1.29% | 39,535,500 | 122,559,000 | 98% | 3.10 | -0.16% | 3.10 | -0.19% | 3.11 | -0.51% | 3.17 | -0.69% | -0.58% | |
| 2020-12-16 | 3.11 | 3.12 | 3.09 | 3.11 | 0.00% | 0.16% | -2.60% | 24,907,200 | 77,332,000 | 56% | 3.11 | 0.00% | 3.11 | -0.16% | 3.13 | -0.70% | 3.19 | -0.90% | -0.54% | |
| 2020-12-15 | 3.13 | 3.13 | 3.09 | 3.11 | -0.96% | 0.16% | -3.48% | 30,585,200 | 94,974,000 | 58% | 3.11 | -0.35% | 3.11 | -0.64% | 3.15 | -0.63% | 3.22 | -0.49% | -0.48% | |
| 2020-12-14 | 3.11 | 3.15 | 3.08 | 3.14 | 0.96% | 0.77% | -3.03% | 33,079,500 | 103,067,000 | 59% | 3.12 | -0.06% | 3.13 | -0.98% | 3.17 | -0.85% | 3.24 | -0.64% | -0.44% | |
| 2020-12-11 | 3.16 | 3.17 | 3.09 | 3.11 | -1.58% | -0.26% | -4.57% | 43,717,700 | 136,300,000 | 72% | 3.12 | -1.52% | 3.17 | -1.03% | 3.19 | -0.78% | 3.26 | -0.40% | -0.37% | |
| 2020-12-10 | 3.17 | 3.19 | 3.15 | 3.16 | -0.63% | -0.19% | -3.42% | 41,638,400 | 131,808,000 | 65% | 3.17 | -1.37% | 3.20 | -0.90% | 3.22 | -0.62% | 3.27 | -0.34% | -0.33% | |
| 2020-12-09 | 3.23 | 3.24 | 3.18 | 3.18 | -0.93% | -0.93% | -3.14% | 43,716,800 | 140,351,000 | 67% | 3.21 | -0.25% | 3.23 | -0.37% | 3.24 | -0.89% | 3.28 | -0.58% | -0.28% | |
| 2020-12-08 | 3.24 | 3.25 | 3.20 | 3.21 | 0.00% | -0.25% | -2.79% | 41,317,000 | 132,950,000 | 59% | 3.22 | -0.95% | 3.24 | -0.40% | 3.27 | -0.40% | 3.30 | -0.66% | -0.19% | | |
|
