*ST中孚( 600595.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 1.47 | 1.48 | 1.46 | 1.47 | 0.68% | 0.20% | -0.81% | 2,696,000 | 3,956,000 | 44% | 1.47 | 0.41% | 1.46 | -0.14% | 1.47 | -0.34% | 1.48 | -0.27% | 0.19% |  |
| 2019-09-11 | 1.46 | 1.47 | 1.45 | 1.46 | -0.68% | -0.07% | -1.75% | 3,800,000 | 5,552,000 | 56% | 1.46 | 0.00% | 1.46 | -0.27% | 1.47 | -0.20% | 1.49 | 0.00% | 0.30% | |
| 2019-09-10 | 1.47 | 1.48 | 1.45 | 1.47 | 0.00% | 0.62% | -1.08% | 6,176,000 | 9,021,000 | 92% | 1.46 | -0.68% | 1.47 | -0.68% | 1.48 | -0.47% | 1.49 | 0.00% | 0.35% | |
| 2019-09-09 | 1.48 | 1.48 | 1.46 | 1.47 | -0.68% | -0.07% | -1.08% | 5,496,400 | 8,086,000 | 85% | 1.47 | -0.07% | 1.48 | -0.20% | 1.48 | 0.00% | 1.49 | 0.41% | 0.40% |  |
| 2019-09-06 | 1.50 | 1.50 | 1.45 | 1.48 | -1.33% | 0.54% | 0.00% | 6,624,400 | 9,752,000 | 99% | 1.47 | -1.21% | 1.48 | -0.60% | 1.48 | -0.80% | 1.48 | 0.07% | 0.39% | |
| 2019-09-05 | 1.48 | 1.50 | 1.47 | 1.50 | 1.35% | 0.67% | 1.42% | 6,038,000 | 8,995,000 | 95% | 1.49 | 0.47% | 1.49 | 0.47% | 1.49 | -0.13% | 1.48 | 0.27% | 0.42% | |
| 2019-09-04 | 1.50 | 1.50 | 1.47 | 1.48 | -1.33% | -0.20% | 0.34% | 4,867,000 | 7,220,000 | 73% | 1.48 | -0.87% | 1.48 | -0.87% | 1.50 | 0.13% | 1.48 | -0.34% | 0.45% | |
| 2019-09-03 | 1.48 | 1.51 | 1.48 | 1.50 | 0.67% | 0.27% | 1.35% | 5,885,800 | 8,803,000 | 81% | 1.50 | 1.56% | 1.50 | -0.20% | 1.49 | 0.34% | 1.48 | -0.20% | 0.65% | |
| 2019-09-02 | 1.49 | 1.50 | 1.42 | 1.49 | 0.68% | 1.15% | 0.47% | 7,031,500 | 10,355,000 | 81% | 1.47 | -2.58% | 1.50 | -0.13% | 1.49 | 0.68% | 1.48 | 0.47% | 1.05% | |
| 2019-08-30 | 1.54 | 1.57 | 1.46 | 1.48 | -2.63% | -2.12% | 0.27% | 11,278,400 | 17,050,000 | 126% | 1.51 | 0.60% | 1.50 | 1.35% | 1.48 | 1.23% | 1.48 | 1.44% | 1.16% | |
| 2019-08-29 | 1.46 | 1.52 | 1.46 | 1.52 | 4.83% | 1.13% | 4.47% | 8,815,900 | 13,249,000 | 98% | 1.50 | 3.16% | 1.48 | 2.78% | 1.46 | 1.04% | 1.46 | 0.90% | 1.06% | |
| 2019-08-28 | 1.46 | 1.47 | 1.45 | 1.45 | -0.68% | -0.48% | 0.55% | 3,394,000 | 4,946,000 | 38% | 1.46 | 0.14% | 1.44 | 0.14% | 1.45 | -1.36% | 1.44 | 0.49% | 0.93% | |
| 2019-08-27 | 1.45 | 1.47 | 1.44 | 1.46 | 0.69% | 0.34% | 1.74% | 4,151,300 | 6,040,000 | 47% | 1.46 | 1.96% | 1.44 | -0.28% | 1.47 | -0.88% | 1.44 | 0.49% | 0.85% | |
| 2019-08-26 | 1.40 | 1.48 | 1.39 | 1.45 | 0.69% | 1.61% | 1.54% | 7,828,400 | 11,168,000 | 87% | 1.43 | -1.45% | 1.44 | -2.50% | 1.48 | 0.41% | 1.43 | 0.28% | 0.76% | |
| 2019-08-23 | 1.44 | 1.47 | 1.43 | 1.44 | -0.69% | -0.55% | 1.12% | 4,114,300 | 5,959,000 | 49% | 1.45 | -0.41% | 1.48 | -0.80% | 1.47 | 1.45% | 1.42 | 0.42% | 0.69% | |
| 2019-08-22 | 1.50 | 1.50 | 1.44 | 1.45 | -3.33% | -0.28% | 2.26% | 8,845,900 | 12,866,000 | 108% | 1.45 | -3.71% | 1.49 | 0.81% | 1.45 | 0.83% | 1.42 | 0.57% | 0.59% | |
| 2019-08-21 | 1.48 | 1.54 | 1.47 | 1.50 | 0.67% | -0.66% | 6.38% | 11,619,900 | 17,548,000 | 160% | 1.51 | 0.73% | 1.48 | 3.06% | 1.44 | 1.84% | 1.41 | 1.66% | 0.50% | |
| 2019-08-20 | 1.47 | 1.52 | 1.46 | 1.49 | 2.76% | -0.60% | 7.43% | 18,929,800 | 28,373,000 | 295% | 1.50 | 5.42% | 1.44 | 4.51% | 1.41 | 4.05% | 1.39 | 3.82% | 0.30% | |
| 2019-08-19 | 1.38 | 1.45 | 1.36 | 1.45 | 5.07% | 1.97% | 8.53% | 12,493,100 | 17,768,000 | 215% | 1.42 | 5.18% | 1.37 | 3.08% | 1.36 | 2.49% | 1.34 | 1.52% | -0.19% | |
| 2019-08-16 | 1.31 | 1.38 | 1.31 | 1.38 | 5.34% | 2.07% | 4.86% | 11,935,400 | 16,136,000 | 231% | 1.35 | 3.92% | 1.33 | 1.91% | 1.33 | 1.53% | 1.32 | 0.46% | -0.36% | |
| 2019-08-15 | 1.29 | 1.31 | 1.28 | 1.31 | 0.00% | 0.69% | 0.00% | 4,825,900 | 6,278,000 | 103% | 1.30 | -1.07% | 1.31 | -0.08% | 1.31 | -0.15% | 1.31 | -0.38% | -0.45% | |
| 2019-08-14 | 1.31 | 1.33 | 1.30 | 1.31 | 0.00% | -0.38% | -0.38% | 4,192,400 | 5,512,000 | 92% | 1.32 | 0.46% | 1.31 | 0.23% | 1.31 | 0.31% | 1.32 | -0.38% | -0.44% | |
| 2019-08-13 | 1.30 | 1.32 | 1.29 | 1.31 | 0.00% | 0.08% | -0.76% | 4,506,500 | 5,901,000 | 99% | 1.31 | 0.93% | 1.31 | 0.15% | 1.30 | 0.54% | 1.32 | -0.38% | -0.42% | |
| 2019-08-12 | 1.30 | 1.31 | 1.28 | 1.31 | 0.77% | 1.00% | -1.13% | 2,567,600 | 3,331,000 | 57% | 1.30 | -0.77% | 1.30 | 0.00% | 1.30 | -0.61% | 1.33 | -0.45% | -0.40% | |
| 2019-08-09 | 1.31 | 1.32 | 1.29 | 1.30 | 0.00% | -0.54% | -2.33% | 3,550,800 | 4,641,000 | 76% | 1.31 | 0.08% | 1.30 | 0.70% | 1.31 | -0.61% | 1.33 | -0.52% | -0.36% | |
| 2019-08-08 | 1.30 | 1.32 | 1.30 | 1.30 | -0.76% | -0.46% | -2.84% | 2,794,500 | 3,651,000 | 57% | 1.31 | 0.62% | 1.30 | -0.69% | 1.31 | -0.53% | 1.34 | -0.30% | -0.32% | |
| 2019-08-07 | 1.29 | 1.31 | 1.29 | 1.31 | 2.34% | 0.92% | -2.38% | 3,480,200 | 4,519,000 | 69% | 1.30 | 0.46% | 1.30 | -0.91% | 1.32 | -0.75% | 1.34 | -0.37% | -0.30% | |
| 2019-08-06 | 1.32 | 1.32 | 1.27 | 1.28 | -4.48% | -0.93% | -4.97% | 11,388,100 | 14,710,000 | 224% | 1.29 | -4.08% | 1.32 | -2.59% | 1.33 | -2.06% | 1.35 | -1.10% | -0.28% | |
| 2019-08-05 | 1.35 | 1.36 | 1.34 | 1.34 | -0.74% | -0.52% | -1.62% | 3,802,500 | 5,122,000 | 86% | 1.35 | 0.07% | 1.35 | -0.52% | 1.36 | -0.37% | 1.36 | -0.22% | -0.20% |  |
| 2019-08-02 | 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | 0.30% | -1.10% | 5,146,400 | 6,928,000 | 107% | 1.35 | -1.03% | 1.36 | -0.59% | 1.36 | -0.51% | 1.37 | -0.44% | -0.20% | | |
|
