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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-05 | 79.31 | 84.00 | 79.31 | 82.50 | 4.30% | 0.24% | 0.91% | 1,664,900 | 137,029,000 | 128% | 82.31 | 3.90% | 80.65 | 1.06% | 80.81 | 0.45% | 81.76 | -0.02% | 0.21% |  |
| 2019-12-04 | 79.73 | 79.99 | 78.13 | 79.10 | -0.39% | -0.15% | -3.27% | 790,100 | 62,591,000 | 62% | 79.22 | -0.09% | 79.81 | -0.82% | 80.45 | -0.92% | 81.78 | -0.38% | 0.26% | |
| 2019-12-03 | 80.67 | 80.95 | 77.80 | 79.41 | -1.33% | 0.15% | -3.26% | 1,188,700 | 94,255,000 | 93% | 79.29 | -1.69% | 80.47 | -0.84% | 81.20 | -0.64% | 82.09 | -0.37% | 0.34% | |
| 2019-12-02 | 81.25 | 81.84 | 79.61 | 80.48 | -1.57% | -0.21% | -2.32% | 1,279,500 | 103,194,000 | 100% | 80.65 | -1.03% | 81.14 | -1.14% | 81.72 | -0.11% | 82.39 | -0.01% | 0.42% | |
| 2019-11-29 | 81.75 | 82.80 | 80.50 | 81.76 | 0.66% | 0.33% | -0.78% | 1,123,000 | 91,518,000 | 89% | 81.49 | 0.14% | 82.08 | -0.20% | 81.81 | -0.92% | 82.40 | 0.26% | 0.44% | |
| 2019-11-28 | 83.00 | 83.03 | 80.60 | 81.22 | -2.27% | -0.20% | -1.18% | 984,700 | 80,137,000 | 75% | 81.38 | -2.12% | 82.24 | 0.29% | 82.57 | -0.29% | 82.19 | 0.22% | 0.47% | |
| 2019-11-27 | 80.79 | 84.41 | 80.79 | 83.11 | 2.48% | -0.04% | 1.34% | 1,251,000 | 104,015,000 | 91% | 83.15 | 1.50% | 82.00 | -0.80% | 82.81 | -0.10% | 82.01 | 0.55% | 0.55% |  |
| 2019-11-26 | 81.94 | 83.00 | 81.08 | 81.10 | -1.06% | -0.99% | -0.57% | 889,600 | 72,872,000 | 65% | 81.92 | 0.79% | 82.67 | -0.27% | 82.89 | -0.04% | 81.57 | 0.48% | 0.54% | |
| 2019-11-25 | 82.67 | 83.40 | 77.47 | 81.97 | -1.48% | 0.86% | 0.98% | 1,856,500 | 150,887,000 | 135% | 81.28 | -3.53% | 82.89 | -1.25% | 82.93 | -0.05% | 81.18 | 0.33% | 0.55% | |
| 2019-11-22 | 83.79 | 86.19 | 82.48 | 83.20 | 0.43% | -1.25% | 2.84% | 2,046,500 | 172,419,000 | 166% | 84.25 | 1.34% | 83.94 | 1.07% | 82.97 | 1.53% | 80.91 | 1.04% | 0.60% | |
| 2019-11-21 | 83.10 | 84.92 | 82.00 | 82.84 | -1.85% | -0.36% | 3.46% | 845,100 | 70,258,000 | 72% | 83.14 | -1.01% | 83.05 | 1.08% | 81.73 | 0.62% | 80.07 | 0.48% | 0.58% | |
| 2019-11-20 | 83.40 | 85.50 | 81.81 | 84.40 | 1.94% | 0.50% | 5.91% | 821,200 | 68,967,000 | 70% | 83.98 | 1.87% | 82.17 | 1.45% | 81.22 | 1.06% | 79.69 | 0.45% | 0.68% | |
| 2019-11-19 | 80.50 | 83.78 | 80.46 | 82.79 | 2.96% | 0.42% | 4.35% | 1,377,000 | 113,524,000 | 113% | 82.44 | 2.26% | 80.99 | 0.74% | 80.37 | 1.25% | 79.34 | 0.44% | 0.76% | |
| 2019-11-18 | 80.08 | 81.90 | 78.45 | 80.41 | 0.66% | -0.27% | 1.80% | 1,211,800 | 97,701,000 | 103% | 80.63 | 0.80% | 80.40 | 0.90% | 79.38 | 0.61% | 78.99 | 0.19% | 0.81% | |
| 2019-11-15 | 82.20 | 82.40 | 78.66 | 79.88 | -2.82% | -0.14% | 1.32% | 1,550,600 | 124,030,000 | 128% | 79.99 | -0.73% | 79.68 | 1.15% | 78.90 | 0.49% | 78.84 | 0.51% | 0.94% | |
| 2019-11-14 | 78.00 | 82.80 | 77.61 | 82.20 | 5.38% | 2.02% | 4.79% | 2,006,900 | 161,700,000 | 158% | 80.57 | 4.01% | 78.78 | 2.03% | 78.52 | 1.11% | 78.44 | 1.01% | 1.09% | |
| 2019-11-13 | 76.61 | 78.82 | 75.80 | 78.00 | 0.57% | 0.69% | 0.44% | 1,021,600 | 79,137,000 | 81% | 77.46 | 1.23% | 77.21 | -0.47% | 77.66 | -0.38% | 77.66 | 0.46% | 1.13% | |
| 2019-11-12 | 76.02 | 77.77 | 75.39 | 77.56 | 0.44% | 1.35% | 0.34% | 1,007,100 | 77,067,000 | 80% | 76.52 | -1.46% | 77.57 | -0.65% | 77.96 | -0.65% | 77.30 | 0.61% | 1.21% | |
| 2019-11-11 | 77.35 | 78.68 | 76.70 | 77.22 | -0.17% | -0.56% | 0.51% | 929,900 | 72,214,000 | 74% | 77.66 | -0.88% | 78.08 | -0.49% | 78.48 | -0.37% | 76.83 | 0.76% | 1.29% | |
| 2019-11-08 | 79.12 | 80.30 | 77.35 | 77.35 | -1.19% | -1.27% | 1.44% | 1,255,600 | 98,374,000 | 95% | 78.35 | 0.27% | 78.46 | -0.40% | 78.77 | 0.51% | 76.25 | 0.90% | 1.37% | |
| 2019-11-07 | 78.04 | 78.93 | 76.53 | 78.28 | -1.68% | 0.18% | 3.59% | 1,059,900 | 82,818,000 | 75% | 78.14 | -0.95% | 78.78 | -0.43% | 78.37 | 0.92% | 75.57 | 1.50% | 1.49% | |
| 2019-11-06 | 79.63 | 79.96 | 77.80 | 79.62 | 0.49% | 0.92% | 6.94% | 1,145,600 | 90,378,000 | 72% | 78.89 | -0.70% | 79.12 | 1.06% | 77.65 | 1.12% | 74.46 | 1.25% | 1.39% | |
| 2019-11-05 | 78.00 | 81.43 | 78.00 | 79.23 | -0.76% | -0.28% | 7.75% | 818,200 | 65,006,000 | 52% | 79.45 | 0.43% | 78.29 | 1.54% | 76.79 | 1.47% | 73.53 | 0.94% | 1.30% | |
| 2019-11-04 | 80.04 | 80.08 | 78.18 | 79.84 | -0.39% | 0.92% | 9.60% | 1,448,400 | 114,584,000 | 94% | 79.11 | 2.26% | 77.10 | 1.95% | 75.68 | 1.71% | 72.85 | 1.50% | 1.19% | |
| 2019-11-01 | 73.32 | 80.99 | 72.90 | 80.15 | 7.96% | 3.60% | 11.67% | 2,330,500 | 180,299,000 | 156% | 77.37 | 3.69% | 75.62 | 3.22% | 74.41 | 1.77% | 71.77 | 1.97% | 1.04% | |
| 2019-10-31 | 72.80 | 76.33 | 72.48 | 74.24 | 1.98% | -0.50% | 5.48% | 1,427,800 | 106,536,000 | 102% | 74.62 | 2.25% | 73.27 | 0.85% | 73.12 | 1.51% | 70.39 | 1.37% | 0.85% | |
| 2019-10-30 | 72.36 | 74.19 | 71.80 | 72.80 | 0.14% | -0.24% | 4.84% | 988,600 | 72,144,000 | 72% | 72.98 | 1.39% | 72.65 | -0.13% | 72.04 | 1.21% | 69.44 | 1.34% | 0.70% | |
| 2019-10-29 | 73.01 | 73.06 | 70.70 | 72.70 | -0.14% | 1.00% | 6.10% | 1,267,600 | 91,239,000 | 87% | 71.98 | -1.32% | 72.75 | 1.15% | 71.17 | 0.89% | 68.52 | 1.36% | 0.53% | |
| 2019-10-28 | 74.30 | 74.30 | 72.09 | 72.80 | -2.84% | -0.20% | 7.69% | 1,828,100 | 133,348,000 | 127% | 72.94 | -0.10% | 71.92 | 1.98% | 70.54 | 1.86% | 67.60 | 1.62% | 0.36% | |
| 2019-10-25 | 72.05 | 74.98 | 70.26 | 74.93 | 0.00% | 2.62% | 12.64% | 2,259,200 | 164,964,000 | 162% | 73.02 | 3.54% | 70.52 | 2.85% | 69.25 | 2.85% | 66.52 | 2.04% | 0.18% | | |
|
