*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-18 | 2.01 | 2.03 | 1.99 | 2.01 | -0.50% | -0.10% | 5.90% | 6,561,200 | 13,198,000 | 66% | 2.01 | 0.20% | 1.99 | 0.97% | 1.96 | 1.03% | 1.90 | 0.26% | -1.20% |  |
| 2020-02-17 | 1.99 | 2.06 | 1.95 | 2.02 | 2.54% | 0.60% | 6.71% | 14,098,100 | 28,311,000 | 129% | 2.01 | 3.08% | 1.97 | 2.18% | 1.94 | 1.78% | 1.89 | 0.85% | -1.51% | |
| 2020-02-14 | 1.89 | 1.97 | 1.88 | 1.97 | 4.79% | 1.13% | 4.95% | 13,320,300 | 25,947,000 | 136% | 1.95 | 2.85% | 1.92 | 1.16% | 1.91 | 2.53% | 1.88 | -0.27% | -1.63% | |
| 2020-02-13 | 1.92 | 1.92 | 1.88 | 1.88 | -2.08% | -0.74% | -0.11% | 4,917,200 | 9,313,000 | 52% | 1.89 | -0.32% | 1.90 | 0.64% | 1.86 | 0.98% | 1.88 | -0.63% | -1.68% | |
| 2020-02-12 | 1.89 | 1.92 | 1.87 | 1.92 | 0.52% | 1.05% | 1.37% | 7,531,200 | 14,307,000 | 79% | 1.90 | -0.37% | 1.89 | 2.44% | 1.84 | -0.22% | 1.89 | -0.84% | -1.70% | |
| 2020-02-11 | 1.93 | 1.94 | 1.88 | 1.91 | 2.69% | 0.16% | 0.00% | 12,414,800 | 23,677,000 | 131% | 1.91 | 3.64% | 1.85 | 2.05% | 1.85 | -0.22% | 1.91 | -0.93% | -1.67% | |
| 2020-02-10 | 1.76 | 1.86 | 1.74 | 1.86 | 5.08% | 1.09% | -3.53% | 5,938,200 | 10,927,000 | 64% | 1.84 | 3.49% | 1.81 | -1.20% | 1.85 | -0.11% | 1.93 | -1.18% | -1.64% | |
| 2020-02-07 | 1.80 | 1.82 | 1.75 | 1.77 | -2.21% | -0.45% | -9.28% | 10,918,900 | 19,409,000 | 113% | 1.78 | -2.09% | 1.83 | -2.14% | 1.85 | -2.42% | 1.95 | -2.79% | -1.63% | |
| 2020-02-06 | 1.86 | 1.90 | 1.80 | 1.81 | -4.23% | -0.33% | -9.82% | 17,773,400 | 32,285,000 | 178% | 1.82 | -4.62% | 1.87 | -1.84% | 1.90 | -3.21% | 2.01 | -4.11% | -1.41% | |
| 2020-02-05 | 1.87 | 1.94 | 1.87 | 1.89 | -0.53% | -0.74% | -9.70% | 10,873,800 | 20,703,000 | 116% | 1.90 | 0.05% | 1.91 | -2.61% | 1.96 | -2.39% | 2.09 | -2.33% | -0.96% | |
| 2020-02-04 | 1.90 | 1.92 | 1.90 | 1.90 | -5.00% | -0.16% | -11.34% | 17,286,700 | 32,900,000 | 182% | 1.90 | -4.95% | 1.96 | -6.55% | 2.01 | -5.41% | 2.14 | -2.86% | -0.66% | |
| 2020-02-03 | 2.00 | 2.00 | 2.00 | 2.00 | -5.21% | -0.10% | -9.34% | 375,100 | 751,000 | 4% | 2.00 | -4.21% | 2.09 | -0.85% | 2.13 | -0.38% | 2.21 | -0.32% | -0.33% | |
| 2020-01-23 | 2.10 | 2.14 | 2.05 | 2.11 | -0.47% | 0.96% | -4.65% | 6,780,400 | 14,170,000 | 81% | 2.09 | -0.67% | 2.11 | -1.40% | 2.13 | -1.39% | 2.21 | -0.85% | -0.22% | |
| 2020-01-22 | 2.10 | 2.16 | 2.03 | 2.12 | 0.95% | 0.76% | -5.02% | 5,482,400 | 11,535,000 | 65% | 2.10 | -1.64% | 2.14 | -0.79% | 2.16 | -2.30% | 2.23 | -0.76% | -0.04% | |
| 2020-01-21 | 2.17 | 2.18 | 2.08 | 2.10 | -3.67% | -1.82% | -6.63% | 6,168,500 | 13,196,000 | 73% | 2.14 | -1.79% | 2.16 | -1.06% | 2.21 | -1.29% | 2.25 | -0.58% | 0.10% | |
| 2020-01-20 | 2.16 | 2.20 | 2.16 | 2.18 | 0.93% | 0.09% | -3.63% | 5,686,000 | 12,383,000 | 69% | 2.18 | 0.97% | 2.18 | -2.37% | 2.24 | -0.22% | 2.26 | -0.62% | 0.21% | |
| 2020-01-17 | 2.17 | 2.20 | 2.14 | 2.16 | 0.47% | 0.14% | -5.10% | 6,478,900 | 13,977,000 | 74% | 2.16 | -1.73% | 2.23 | -1.54% | 2.25 | -0.71% | 2.28 | -1.09% | 0.37% | |
| 2020-01-16 | 2.21 | 2.27 | 2.14 | 2.15 | -4.44% | -2.05% | -6.56% | 13,106,000 | 28,766,000 | 133% | 2.20 | -5.06% | 2.27 | -1.13% | 2.26 | -1.31% | 2.30 | -0.56% | 0.71% | |
| 2020-01-15 | 2.38 | 2.38 | 2.22 | 2.25 | -3.43% | -2.68% | -2.77% | 12,921,400 | 29,875,000 | 139% | 2.31 | 0.09% | 2.30 | 0.79% | 2.29 | 0.04% | 2.31 | 0.39% | 0.93% | |
| 2020-01-14 | 2.22 | 2.33 | 2.21 | 2.33 | 4.95% | 0.87% | 1.08% | 9,781,600 | 22,595,000 | 114% | 2.31 | 3.96% | 2.28 | 0.18% | 2.29 | 0.09% | 2.31 | 0.61% | 0.96% | |
| 2020-01-13 | 2.26 | 2.26 | 2.21 | 2.22 | -1.77% | -0.09% | -3.10% | 5,010,800 | 11,132,000 | 57% | 2.22 | -2.16% | 2.27 | -1.30% | 2.29 | -0.95% | 2.29 | 0.48% | 0.98% | |
| 2020-01-10 | 2.28 | 2.29 | 2.25 | 2.26 | -1.74% | -0.48% | -0.88% | 7,081,400 | 16,079,000 | 80% | 2.27 | -1.73% | 2.30 | -0.56% | 2.31 | -1.15% | 2.28 | 0.80% | 0.99% | |
| 2020-01-09 | 2.35 | 2.35 | 2.29 | 2.30 | -1.71% | -0.48% | 1.68% | 7,294,600 | 16,855,000 | 84% | 2.31 | -0.86% | 2.32 | -0.52% | 2.34 | 0.39% | 2.26 | 0.94% | 0.93% | |
| 2020-01-08 | 2.33 | 2.37 | 2.30 | 2.34 | 0.00% | 0.39% | 4.42% | 6,123,700 | 14,276,000 | 72% | 2.33 | 1.00% | 2.33 | -0.85% | 2.33 | 0.82% | 2.24 | 0.58% | 0.90% | |
| 2020-01-07 | 2.31 | 2.34 | 2.28 | 2.34 | 1.30% | 1.39% | 5.03% | 5,826,700 | 13,449,000 | 69% | 2.31 | -1.28% | 2.35 | 0.60% | 2.31 | 0.92% | 2.23 | 0.54% | 0.95% | |
| 2020-01-06 | 2.32 | 2.39 | 2.30 | 2.31 | -1.28% | -1.20% | 4.24% | 9,281,500 | 21,697,000 | 115% | 2.34 | -1.18% | 2.33 | 1.17% | 2.29 | 1.46% | 2.22 | 0.96% | 0.95% | |
| 2020-01-03 | 2.36 | 2.43 | 2.31 | 2.34 | 1.30% | -1.10% | 6.61% | 17,266,300 | 40,858,000 | 230% | 2.37 | 3.55% | 2.31 | 3.59% | 2.26 | 3.67% | 2.20 | 2.38% | 0.77% | |
| 2020-01-02 | 2.20 | 2.31 | 2.20 | 2.31 | 5.00% | 1.09% | 7.74% | 11,914,100 | 27,229,000 | 182% | 2.29 | 4.96% | 2.23 | 3.10% | 2.18 | 2.69% | 2.14 | 1.66% | 0.53% | |
| 2019-12-31 | 2.16 | 2.20 | 2.13 | 2.20 | 0.92% | 1.06% | 4.31% | 6,014,900 | 13,093,000 | 93% | 2.18 | -0.28% | 2.16 | 1.60% | 2.12 | 0.52% | 2.11 | 0.62% | 0.34% | |
| 2019-12-30 | 2.23 | 2.23 | 2.14 | 2.18 | 0.00% | -0.14% | 4.01% | 8,925,800 | 19,487,000 | 126% | 2.18 | 3.02% | 2.13 | 2.11% | 2.11 | 1.05% | 2.10 | 0.82% | 0.18% | | |
|
