*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 1.40 | 1.41 | 1.39 | 1.40 | 0.72% | 0.00% | 0.50% | 5,071,500 | 7,098,000 | 104% | 1.40 | 0.36% | 1.40 | 0.00% | 1.40 | 0.22% | 1.39 | -0.22% | -0.25% |  |
| 2019-07-18 | 1.40 | 1.41 | 1.39 | 1.39 | -1.42% | -0.36% | -0.43% | 5,705,900 | 7,961,000 | 119% | 1.40 | -0.43% | 1.40 | 0.29% | 1.39 | -0.07% | 1.40 | -0.29% | -0.21% | |
| 2019-07-17 | 1.40 | 1.41 | 1.39 | 1.41 | 0.71% | 0.64% | 0.71% | 3,897,800 | 5,461,000 | 82% | 1.40 | 0.22% | 1.39 | 0.36% | 1.39 | 0.07% | 1.40 | -0.57% | -0.13% | |
| 2019-07-16 | 1.39 | 1.41 | 1.38 | 1.40 | 0.72% | 0.14% | -0.57% | 4,738,700 | 6,624,000 | 88% | 1.40 | 0.94% | 1.39 | 0.07% | 1.39 | 0.22% | 1.41 | -1.12% | -0.03% | |
| 2019-07-15 | 1.38 | 1.40 | 1.37 | 1.39 | 0.00% | 0.36% | -2.39% | 5,367,600 | 7,432,000 | 81% | 1.39 | 0.15% | 1.39 | -0.29% | 1.39 | -0.14% | 1.42 | -0.21% | 0.19% | |
| 2019-07-12 | 1.39 | 1.40 | 1.37 | 1.39 | 0.00% | 0.51% | -2.59% | 3,382,400 | 4,678,000 | 49% | 1.38 | -1.07% | 1.39 | 0.00% | 1.39 | -0.57% | 1.43 | 0.00% | 0.24% |  |
| 2019-07-11 | 1.40 | 1.42 | 1.38 | 1.39 | 0.00% | -0.57% | -2.59% | 3,689,000 | 5,157,000 | 51% | 1.40 | 0.22% | 1.39 | 0.00% | 1.40 | -0.50% | 1.43 | -0.14% | 0.24% | |
| 2019-07-10 | 1.40 | 1.41 | 1.38 | 1.39 | -0.71% | -0.36% | -2.73% | 3,472,300 | 4,845,000 | 43% | 1.40 | 0.58% | 1.39 | -0.57% | 1.41 | -0.85% | 1.43 | 0.00% | 0.26% | |
| 2019-07-09 | 1.38 | 1.40 | 1.37 | 1.40 | 0.72% | 0.94% | -2.03% | 5,255,400 | 7,288,000 | 60% | 1.39 | -0.43% | 1.40 | -1.06% | 1.42 | -1.53% | 1.43 | 0.14% | 0.27% | |
| 2019-07-08 | 1.43 | 1.43 | 1.38 | 1.39 | -3.47% | -0.22% | -2.59% | 7,950,900 | 11,078,000 | 89% | 1.39 | -2.66% | 1.42 | -1.53% | 1.44 | -0.48% | 1.43 | -0.07% | 0.28% | |
| 2019-07-05 | 1.43 | 1.44 | 1.42 | 1.44 | 0.00% | 0.63% | 0.84% | 4,153,500 | 5,944,000 | 47% | 1.43 | -0.21% | 1.44 | -1.17% | 1.45 | 0.42% | 1.43 | 0.21% | 0.34% | |
| 2019-07-04 | 1.44 | 1.45 | 1.42 | 1.44 | 0.70% | 0.42% | 1.05% | 5,247,700 | 7,523,000 | 54% | 1.43 | -0.49% | 1.45 | 0.21% | 1.44 | 0.07% | 1.43 | 0.49% | 0.37% | |
| 2019-07-03 | 1.48 | 1.48 | 1.42 | 1.43 | -3.38% | -0.76% | 0.85% | 10,120,500 | 14,584,000 | 102% | 1.44 | -1.91% | 1.45 | 0.55% | 1.44 | 0.35% | 1.42 | 0.43% | 0.31% | |
| 2019-07-02 | 1.43 | 1.49 | 1.42 | 1.48 | 3.50% | 0.75% | 4.82% | 15,740,300 | 23,119,000 | 168% | 1.47 | 3.16% | 1.44 | 1.41% | 1.44 | 1.49% | 1.41 | 1.00% | 0.25% | |
| 2019-07-01 | 1.41 | 1.44 | 1.41 | 1.43 | 2.14% | 0.42% | 2.29% | 6,762,000 | 9,632,000 | 78% | 1.42 | 1.14% | 1.42 | 0.28% | 1.41 | 0.28% | 1.40 | 0.36% | 0.11% | |
| 2019-06-28 | 1.43 | 1.44 | 1.39 | 1.40 | -2.10% | -0.57% | 0.50% | 8,250,500 | 11,618,000 | 92% | 1.41 | -1.75% | 1.42 | 0.43% | 1.41 | 0.00% | 1.39 | -0.07% | 0.02% | |
| 2019-06-27 | 1.42 | 1.45 | 1.42 | 1.43 | 0.70% | -0.21% | 2.58% | 11,210,700 | 16,065,000 | 120% | 1.43 | 1.42% | 1.41 | 0.93% | 1.41 | 1.08% | 1.39 | 0.07% | 0.02% | |
| 2019-06-26 | 1.39 | 1.44 | 1.38 | 1.42 | 1.43% | 0.50% | 1.94% | 9,255,800 | 13,076,000 | 94% | 1.41 | 1.88% | 1.40 | -0.07% | 1.40 | 0.58% | 1.39 | 0.14% | -0.01% | |
| 2019-06-25 | 1.39 | 1.41 | 1.37 | 1.40 | 0.72% | 0.94% | 0.65% | 8,159,700 | 11,320,000 | 82% | 1.39 | -0.72% | 1.40 | 0.65% | 1.39 | 0.36% | 1.39 | 0.22% | -0.11% | |
| 2019-06-24 | 1.40 | 1.42 | 1.38 | 1.39 | -1.42% | -0.50% | 0.14% | 8,171,200 | 11,418,000 | 80% | 1.40 | -0.92% | 1.39 | 0.58% | 1.38 | 0.44% | 1.39 | 0.51% | -0.20% | |
| 2019-06-21 | 1.39 | 1.43 | 1.39 | 1.41 | 3.68% | 0.00% | 2.10% | 14,197,200 | 20,019,000 | 142% | 1.41 | 3.98% | 1.38 | 1.99% | 1.38 | 0.00% | 1.38 | 0.58% | -0.31% | |
| 2019-06-20 | 1.36 | 1.37 | 1.34 | 1.36 | 0.00% | 0.29% | -0.95% | 8,706,100 | 11,805,000 | 88% | 1.36 | -0.81% | 1.36 | -0.37% | 1.38 | -1.15% | 1.37 | -0.15% | -0.43% | |
| 2019-06-19 | 1.38 | 1.39 | 1.35 | 1.36 | 0.74% | -0.51% | -1.09% | 6,897,600 | 9,430,000 | 70% | 1.37 | 1.41% | 1.36 | -1.59% | 1.39 | -0.22% | 1.38 | -0.15% | -0.50% | |
| 2019-06-18 | 1.36 | 1.37 | 1.33 | 1.35 | -0.74% | 0.15% | -1.96% | 5,677,400 | 7,654,000 | 54% | 1.35 | -1.32% | 1.38 | -1.35% | 1.40 | 0.22% | 1.38 | -0.43% | -0.60% | |
| 2019-06-17 | 1.36 | 1.39 | 1.35 | 1.36 | -0.73% | -0.44% | -1.66% | 9,505,700 | 12,986,000 | 89% | 1.37 | -3.19% | 1.40 | -0.43% | 1.39 | 0.43% | 1.38 | -0.50% | -0.60% | |
| 2019-06-14 | 1.43 | 1.44 | 1.37 | 1.37 | -4.86% | -2.91% | -1.44% | 13,625,600 | 19,222,000 | 133% | 1.41 | -0.56% | 1.41 | 1.22% | 1.39 | 1.09% | 1.39 | -0.14% | -0.76% | |
| 2019-06-13 | 1.37 | 1.45 | 1.37 | 1.44 | 4.35% | 1.48% | 3.45% | 14,824,600 | 21,041,000 | 148% | 1.42 | 2.16% | 1.39 | 2.66% | 1.37 | 1.11% | 1.39 | -0.22% | -0.86% | |
| 2019-06-12 | 1.37 | 1.41 | 1.37 | 1.38 | 0.00% | -0.65% | -1.08% | 8,906,900 | 12,371,000 | 93% | 1.39 | 2.36% | 1.36 | 1.12% | 1.36 | -0.07% | 1.40 | -0.85% | -0.87% | |
| 2019-06-11 | 1.33 | 1.39 | 1.31 | 1.38 | 3.76% | 1.69% | -1.92% | 11,258,500 | 15,279,000 | 108% | 1.36 | 2.80% | 1.34 | -0.30% | 1.36 | -1.02% | 1.41 | -0.64% | -0.79% | |
| 2019-06-10 | 1.32 | 1.35 | 1.30 | 1.33 | 0.00% | 0.76% | -6.07% | 8,381,400 | 11,062,000 | 77% | 1.32 | -1.57% | 1.35 | -1.68% | 1.37 | -1.72% | 1.42 | -0.56% | -0.83% | | |
|
