三棵树( 603737.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-10 | 104.00 | 108.90 | 101.26 | 107.70 | 5.33% | 1.74% | 14.11% | 1,663,700 | 176,108,000 | 90% | 105.85 | 6.18% | 99.73 | 3.75% | 97.12 | 2.67% | 94.38 | 1.65% | 0.68% |  |
| 2020-07-09 | 95.17 | 102.76 | 94.53 | 102.25 | 7.45% | 2.57% | 10.12% | 2,080,200 | 207,379,000 | 105% | 99.69 | 4.91% | 96.13 | 2.25% | 94.59 | 1.89% | 92.86 | 1.19% | 0.49% | |
| 2020-07-08 | 94.08 | 95.98 | 93.56 | 95.16 | 1.14% | 0.14% | 3.70% | 2,146,100 | 203,947,000 | 105% | 95.03 | 1.01% | 94.01 | 1.46% | 92.84 | 0.20% | 91.76 | 0.73% | 0.36% | |
| 2020-07-07 | 93.91 | 95.50 | 92.48 | 94.09 | 0.20% | 0.01% | 3.29% | 2,470,400 | 232,413,000 | 125% | 94.08 | 1.51% | 92.65 | 1.11% | 92.65 | 0.61% | 91.09 | 0.75% | 0.28% | |
| 2020-07-06 | 91.10 | 94.08 | 90.05 | 93.90 | 3.07% | 1.32% | 3.86% | 1,779,500 | 164,921,000 | 92% | 92.68 | 2.32% | 91.64 | -0.53% | 92.09 | 0.36% | 90.41 | 0.55% | 0.24% | |
| 2020-07-03 | 91.21 | 91.91 | 89.10 | 91.10 | -1.17% | 0.58% | 1.31% | 1,711,000 | 154,970,000 | 88% | 90.57 | -1.16% | 92.13 | -0.21% | 91.76 | 0.56% | 89.92 | 0.22% | 0.22% |  |
| 2020-07-02 | 95.00 | 95.00 | 90.65 | 92.18 | -1.65% | 0.60% | 2.73% | 2,986,600 | 273,674,000 | 161% | 91.63 | -2.57% | 92.33 | 0.17% | 91.25 | 0.77% | 89.73 | 0.53% | 0.33% | |
| 2020-07-01 | 92.20 | 95.87 | 91.61 | 93.73 | 1.64% | -0.34% | 5.01% | 2,167,400 | 203,846,000 | 134% | 94.05 | 3.13% | 92.17 | 2.38% | 90.56 | 1.50% | 89.26 | 0.81% | 0.47% | |
| 2020-06-30 | 90.00 | 92.22 | 88.50 | 92.22 | 1.01% | 1.12% | 4.16% | 1,467,900 | 133,865,000 | 91% | 91.20 | 0.24% | 90.03 | 0.93% | 89.22 | 0.64% | 88.54 | 0.14% | 0.46% | |
| 2020-06-29 | 87.85 | 94.35 | 87.12 | 91.30 | 4.48% | 0.35% | 3.26% | 2,228,100 | 202,715,000 | 140% | 90.98 | 3.64% | 89.20 | 1.37% | 88.66 | 1.05% | 88.42 | 0.22% | 0.51% | |
| 除权分界线,2020年06月29日,10股送4.000股， 10股派6.600元(以下数据已经复权) |
| 2020-06-24 | 89.81 | 91.67 | 86.42 | 87.39 | -2.41% | -0.46% | -0.95% | 1,557,000 | 192,389,000 | 138% | 87.79 | 0.10% | 88.00 | 0.19% | 87.73 | 0.19% | 88.22 | -0.25% | 0.59% | |
| 2020-06-23 | 86.89 | 89.92 | 85.60 | 89.54 | 3.59% | 2.10% | 1.25% | 1,337,600 | 165,122,000 | 125% | 87.70 | 0.89% | 87.83 | 0.58% | 87.57 | 0.16% | 88.44 | -0.07% | 0.69% | |
| 2020-06-22 | 87.93 | 88.64 | 85.95 | 86.44 | -0.82% | -0.57% | -2.33% | 1,083,900 | 132,631,000 | 106% | 86.93 | -0.49% | 87.32 | -0.06% | 87.43 | -0.27% | 88.50 | -0.10% | 0.73% | |
| 2020-06-19 | 86.56 | 88.67 | 85.24 | 87.15 | 1.60% | -0.24% | -1.61% | 1,323,100 | 162,693,000 | 125% | 87.36 | 1.45% | 87.37 | 0.16% | 87.66 | -0.46% | 88.58 | 0.37% | 0.84% | |
| 2020-06-18 | 87.04 | 87.39 | 85.39 | 85.78 | -2.04% | -0.39% | -2.80% | 1,032,500 | 125,156,000 | 91% | 86.11 | -1.20% | 87.23 | -0.85% | 88.07 | -0.88% | 88.25 | 0.33% | 0.87% | |
| 2020-06-17 | 87.97 | 88.57 | 86.47 | 87.56 | -0.42% | 0.47% | -0.45% | 795,900 | 97,636,000 | 72% | 87.15 | -0.08% | 87.98 | -0.82% | 88.85 | -0.61% | 87.96 | 1.30% | 0.85% | |
| 2020-06-16 | 87.49 | 88.01 | 85.60 | 87.94 | 1.21% | 0.82% | 1.27% | 792,800 | 97,330,000 | 64% | 87.22 | -0.81% | 88.71 | -0.80% | 89.39 | -0.19% | 86.83 | 1.89% | 0.72% | |
| 2020-06-15 | 90.10 | 91.92 | 86.54 | 86.89 | -3.57% | -1.19% | 1.95% | 1,215,000 | 150,373,000 | 87% | 87.93 | -1.76% | 89.43 | -0.89% | 89.57 | 0.11% | 85.22 | 0.72% | 0.45% | |
| 2020-06-12 | 88.10 | 90.71 | 87.53 | 90.11 | 1.05% | 0.67% | 6.49% | 931,200 | 117,301,000 | 65% | 89.51 | -0.10% | 90.23 | 0.34% | 89.47 | 1.22% | 84.61 | 0.68% | 0.36% | |
| 2020-06-11 | 91.03 | 92.06 | 88.35 | 89.17 | -2.03% | -0.47% | 6.11% | 1,151,100 | 145,141,000 | 79% | 89.59 | -0.69% | 89.93 | 0.92% | 88.39 | 1.31% | 84.04 | 1.03% | 0.31% | |
| 2020-06-10 | 88.81 | 91.42 | 87.76 | 91.02 | 2.48% | 0.89% | 9.43% | 959,800 | 121,856,000 | 65% | 90.21 | 2.19% | 89.11 | 1.96% | 87.25 | 2.57% | 83.18 | 0.71% | 0.17% | |
| 2020-06-09 | 87.54 | 89.21 | 87.47 | 88.81 | 0.87% | 0.60% | 7.53% | 752,900 | 93,552,000 | 50% | 88.28 | 0.51% | 87.40 | 1.34% | 85.07 | 2.60% | 82.60 | 0.32% | 0.08% | |
| 2020-06-08 | 88.29 | 89.07 | 86.18 | 88.05 | 0.68% | 0.25% | 6.94% | 1,539,500 | 190,320,000 | 100% | 87.83 | 2.56% | 86.25 | 3.26% | 82.91 | 1.17% | 82.34 | 1.08% | 0.06% | |
| 2020-06-05 | 83.71 | 87.64 | 82.83 | 87.46 | 4.91% | 2.13% | 7.37% | 1,866,900 | 225,058,000 | 117% | 85.64 | 3.36% | 83.52 | 3.70% | 81.96 | 1.05% | 81.46 | 0.65% | -0.09% | |
| 2020-06-04 | 82.26 | 83.73 | 81.18 | 83.36 | 1.41% | 0.61% | 3.00% | 998,100 | 116,437,000 | 65% | 82.86 | 2.41% | 80.54 | -0.11% | 81.11 | 0.58% | 80.93 | 0.11% | -0.15% | |
| 2020-06-03 | 78.39 | 82.60 | 77.39 | 82.21 | 4.31% | 1.61% | 1.68% | 2,160,700 | 246,171,000 | 142% | 80.91 | 3.12% | 80.63 | -0.02% | 80.63 | 0.19% | 80.85 | 0.00% | -0.14% | |
| 2020-06-02 | 81.86 | 81.89 | 77.64 | 78.81 | -3.79% | 0.45% | -2.52% | 2,857,100 | 315,723,000 | 201% | 78.46 | -4.19% | 80.65 | -0.82% | 80.48 | -1.32% | 80.85 | -0.84% | -0.07% | |
| 2020-06-01 | 82.96 | 84.20 | 81.21 | 81.92 | -0.73% | 0.04% | 0.48% | 1,869,800 | 215,603,000 | 149% | 81.89 | 0.64% | 81.32 | 0.75% | 81.55 | 0.97% | 81.53 | -0.15% | 0.08% | |
| 2020-05-29 | 78.96 | 82.96 | 78.23 | 82.52 | 3.86% | 1.42% | 1.07% | 1,418,100 | 162,479,000 | 117% | 81.37 | 2.98% | 80.71 | -0.38% | 80.77 | 0.10% | 81.65 | 0.19% | 0.16% | |
| 2020-05-28 | 79.74 | 81.56 | 77.56 | 79.46 | 0.00% | 0.56% | -2.50% | 1,473,100 | 163,925,000 | 119% | 79.01 | -1.81% | 81.02 | 0.21% | 80.69 | -0.66% | 81.50 | -0.33% | 0.16% | | |
|
