*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-04-03 | 1.80 | 1.81 | 1.79 | 1.81 | 0.56% | 0.56% | -0.71% | 3,194,700 | 5,751,000 | 62% | 1.80 | 0.45% | 1.79 | 0.06% | 1.79 | -0.39% | 1.82 | 0.06% | -0.33% |  |
| 2020-04-02 | 1.78 | 1.80 | 1.77 | 1.80 | 0.56% | 0.45% | -1.21% | 3,428,700 | 6,145,000 | 62% | 1.79 | 0.28% | 1.79 | 0.45% | 1.80 | -0.44% | 1.82 | 0.17% | -0.45% | |
| 2020-04-01 | 1.78 | 1.80 | 1.77 | 1.79 | 0.00% | 0.17% | -1.59% | 2,570,900 | 4,593,000 | 41% | 1.79 | -0.50% | 1.78 | -0.78% | 1.80 | -0.61% | 1.82 | -0.27% | -0.62% |  |
| 2020-03-31 | 1.81 | 1.81 | 1.78 | 1.79 | 0.56% | -0.33% | -1.86% | 4,316,000 | 7,750,000 | 67% | 1.80 | 1.18% | 1.80 | -0.55% | 1.81 | -0.44% | 1.82 | -0.11% | -0.59% | |
| 2020-03-30 | 1.80 | 1.82 | 1.76 | 1.78 | -2.73% | 0.28% | -2.52% | 6,064,000 | 10,764,000 | 86% | 1.78 | -3.27% | 1.81 | -1.47% | 1.82 | -1.25% | 1.83 | -0.65% | -0.64% | |
| 2020-03-27 | 1.84 | 1.85 | 1.82 | 1.83 | 0.55% | -0.27% | -0.44% | 4,007,800 | 7,353,000 | 56% | 1.84 | 0.27% | 1.84 | 0.00% | 1.85 | 0.38% | 1.84 | -0.27% | -0.59% | |
| 2020-03-26 | 1.84 | 1.85 | 1.81 | 1.82 | -1.62% | -0.55% | -1.25% | 4,041,800 | 7,397,000 | 53% | 1.83 | -0.49% | 1.84 | -0.76% | 1.84 | 0.55% | 1.84 | -0.38% | -0.56% | |
| 2020-03-25 | 1.87 | 1.88 | 1.82 | 1.85 | 0.54% | 0.60% | 0.00% | 6,174,900 | 11,358,000 | 80% | 1.84 | 0.27% | 1.85 | 0.49% | 1.83 | -0.11% | 1.85 | -0.54% | -0.53% | |
| 2020-03-24 | 1.81 | 1.88 | 1.81 | 1.84 | 0.00% | 0.33% | -1.08% | 7,160,700 | 13,134,000 | 91% | 1.83 | -1.72% | 1.84 | 0.93% | 1.83 | 0.06% | 1.86 | -0.59% | -0.48% | |
| 2020-03-23 | 1.79 | 1.92 | 1.78 | 1.84 | 0.55% | -1.39% | -1.66% | 9,897,700 | 18,471,000 | 125% | 1.87 | 3.32% | 1.82 | 0.55% | 1.83 | -0.16% | 1.87 | -0.74% | -0.42% | |
| 2020-03-20 | 1.82 | 1.83 | 1.78 | 1.83 | 2.23% | 1.33% | -2.92% | 6,606,100 | 11,929,000 | 79% | 1.81 | 0.95% | 1.81 | -0.44% | 1.83 | -0.81% | 1.89 | -1.10% | -0.37% | |
| 2020-03-19 | 1.81 | 1.82 | 1.74 | 1.79 | -2.19% | 0.06% | -6.09% | 9,319,500 | 16,671,000 | 105% | 1.79 | -3.77% | 1.82 | -1.94% | 1.85 | -1.39% | 1.91 | -1.50% | -0.26% | |
| 2020-03-18 | 1.88 | 1.90 | 1.82 | 1.83 | -1.08% | -1.56% | -5.43% | 5,675,400 | 10,553,000 | 62% | 1.86 | 1.64% | 1.86 | -0.43% | 1.87 | -0.95% | 1.94 | -0.05% | -0.11% | |
| 2020-03-17 | 1.86 | 1.89 | 1.78 | 1.85 | -0.54% | 1.15% | -4.44% | 9,308,000 | 17,023,000 | 97% | 1.83 | -3.02% | 1.87 | -1.58% | 1.89 | -1.25% | 1.94 | -0.62% | -0.19% | |
| 2020-03-16 | 1.94 | 1.94 | 1.83 | 1.86 | -2.11% | -1.38% | -4.52% | 8,485,200 | 16,006,000 | 93% | 1.89 | 0.11% | 1.90 | -1.35% | 1.92 | -1.09% | 1.95 | -0.15% | -0.16% | |
| 2020-03-13 | 1.86 | 1.91 | 1.86 | 1.90 | -2.06% | 0.85% | -2.61% | 8,070,500 | 15,206,000 | 89% | 1.88 | -2.03% | 1.92 | -0.88% | 1.94 | -1.43% | 1.95 | 0.05% | -0.19% | |
| 2020-03-12 | 1.93 | 1.96 | 1.91 | 1.94 | -0.51% | 0.88% | -0.51% | 5,975,900 | 11,490,000 | 65% | 1.92 | -2.09% | 1.94 | -0.87% | 1.96 | -0.86% | 1.95 | -0.10% | -0.22% | |
| 2020-03-11 | 1.97 | 1.98 | 1.93 | 1.95 | -1.02% | -0.71% | -0.10% | 6,529,900 | 12,823,000 | 72% | 1.96 | 1.76% | 1.96 | -0.86% | 1.98 | 0.61% | 1.95 | 0.05% | -0.20% | |
| 2020-03-10 | 1.88 | 1.97 | 1.88 | 1.97 | 1.03% | 2.07% | 0.97% | 9,073,300 | 17,516,000 | 92% | 1.93 | -2.08% | 1.97 | -1.30% | 1.97 | -0.20% | 1.95 | -0.05% | -0.19% | |
| 2020-03-09 | 1.99 | 2.00 | 1.94 | 1.95 | -2.99% | -1.07% | -0.10% | 10,546,500 | 20,785,000 | 106% | 1.97 | -1.94% | 2.00 | 0.96% | 1.97 | 0.46% | 1.95 | -0.26% | -0.16% | |
| 2020-03-06 | 2.00 | 2.04 | 1.99 | 2.01 | -0.50% | 0.00% | 2.71% | 10,080,600 | 20,263,000 | 105% | 2.01 | -0.05% | 1.98 | 0.92% | 1.96 | 1.34% | 1.96 | 0.00% | -0.07% | |
| 2020-03-05 | 1.96 | 2.04 | 1.95 | 2.02 | 3.59% | 0.45% | 3.22% | 13,067,700 | 26,276,000 | 142% | 2.01 | 5.84% | 1.96 | 2.24% | 1.94 | 1.04% | 1.96 | 0.05% | 0.08% | |
| 2020-03-04 | 1.86 | 1.95 | 1.86 | 1.95 | 0.52% | 2.63% | -0.31% | 9,023,400 | 17,144,000 | 99% | 1.90 | -2.51% | 1.92 | 0.21% | 1.92 | -0.62% | 1.96 | -0.91% | 0.22% | |
| 2020-03-03 | 1.94 | 1.97 | 1.92 | 1.94 | 1.04% | -0.46% | -1.72% | 7,153,300 | 13,941,000 | 78% | 1.95 | 2.10% | 1.91 | -0.10% | 1.93 | -0.10% | 1.97 | -0.25% | 0.40% | |
| 2020-03-02 | 1.86 | 1.93 | 1.86 | 1.92 | 2.13% | 0.58% | -2.98% | 7,310,800 | 13,953,000 | 78% | 1.91 | 0.63% | 1.92 | -0.78% | 1.93 | -0.92% | 1.98 | -0.45% | 0.45% | |
| 2020-02-28 | 1.93 | 1.95 | 1.87 | 1.88 | -4.08% | -0.90% | -5.43% | 11,900,300 | 22,575,000 | 117% | 1.90 | -3.12% | 1.93 | -0.97% | 1.95 | -1.42% | 1.99 | -0.30% | 0.58% | |
| 2020-02-27 | 1.95 | 2.00 | 1.94 | 1.96 | 0.51% | 0.10% | -1.71% | 6,447,700 | 12,625,000 | 64% | 1.96 | 0.46% | 1.95 | -0.92% | 1.98 | -0.60% | 1.99 | 0.15% | 0.58% | |
| 2020-02-26 | 1.94 | 2.01 | 1.92 | 1.95 | -0.51% | 0.05% | -2.06% | 12,604,900 | 24,571,000 | 127% | 1.95 | 0.10% | 1.97 | -1.45% | 1.99 | -1.39% | 1.99 | 0.10% | 0.50% | |
| 2020-02-25 | 1.91 | 1.99 | 1.91 | 1.96 | -2.49% | 0.67% | -1.46% | 12,236,800 | 23,819,000 | 131% | 1.95 | -3.99% | 2.00 | -2.11% | 2.02 | -1.03% | 1.99 | 0.25% | 0.41% | |
| 2020-02-24 | 2.06 | 2.06 | 2.01 | 2.01 | 0.00% | -0.89% | 1.31% | 8,131,200 | 16,494,000 | 90% | 2.03 | -1.17% | 2.04 | -0.49% | 2.04 | 0.39% | 1.98 | 0.71% | 0.29% | | |
|
