准油股份( 002207.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 6.39 | 6.95 | 6.39 | 6.64 | 5.06% | -2.19% | -0.33% | 36,096,000 | 245,051,000 | 232% | 6.79 | 5.42% | 6.68 | 3.65% | 6.65 | 0.86% | 6.66 | 0.79% | 0.99% |  |
| 2021-09-23 | 6.51 | 6.71 | 6.31 | 6.32 | -2.77% | -1.86% | -4.39% | 8,032,000 | 51,725,000 | 60% | 6.44 | 0.86% | 6.44 | -1.74% | 6.60 | -1.32% | 6.61 | 0.20% | 1.02% | |
| 2021-09-22 | 6.34 | 6.54 | 6.24 | 6.50 | 0.62% | 1.80% | -1.47% | 7,629,500 | 48,715,000 | 57% | 6.39 | -1.48% | 6.55 | -1.50% | 6.69 | -0.02% | 6.60 | 0.21% | 1.12% |  |
| 2021-09-17 | 6.43 | 6.69 | 6.25 | 6.46 | -0.62% | -0.32% | -1.87% | 9,963,300 | 64,577,000 | 76% | 6.48 | -3.25% | 6.65 | -1.42% | 6.69 | 0.09% | 6.58 | 0.15% | 1.07% | |
| 2021-09-16 | 6.86 | 7.00 | 6.50 | 6.50 | -4.97% | -2.97% | -1.11% | 13,762,700 | 92,200,000 | 114% | 6.70 | 0.08% | 6.75 | 0.48% | 6.68 | 0.17% | 6.57 | 0.54% | 1.10% | |
| 2021-09-15 | 6.38 | 6.93 | 6.32 | 6.84 | 2.24% | 2.18% | 4.62% | 27,122,300 | 181,565,000 | 248% | 6.69 | -2.12% | 6.72 | 0.81% | 6.67 | 0.70% | 6.54 | 1.16% | 1.10% | |
| 2021-09-14 | 6.35 | 6.94 | 6.35 | 6.69 | 6.02% | -2.18% | 3.51% | 24,884,900 | 170,195,000 | 296% | 6.84 | 8.47% | 6.66 | 2.38% | 6.62 | 2.92% | 6.46 | 2.65% | 1.02% | |
| 2021-09-13 | 6.25 | 6.42 | 6.22 | 6.31 | 0.16% | 0.08% | 0.22% | 5,750,200 | 36,254,000 | 85% | 6.31 | -1.85% | 6.51 | -0.02% | 6.44 | 0.48% | 6.30 | 0.58% | 0.79% | |
| 2021-09-10 | 6.60 | 6.65 | 6.30 | 6.30 | -4.83% | -1.93% | 0.64% | 9,575,500 | 61,511,000 | 146% | 6.42 | -3.20% | 6.51 | 0.71% | 6.40 | 0.68% | 6.26 | 0.84% | 0.75% | |
| 2021-09-09 | 6.37 | 6.80 | 6.29 | 6.62 | 4.91% | -0.24% | 6.64% | 15,736,700 | 104,430,000 | 278% | 6.64 | 5.05% | 6.46 | 3.86% | 6.36 | 3.23% | 6.21 | 2.83% | 0.67% | |
| 2021-09-08 | 6.22 | 6.39 | 6.17 | 6.31 | 1.45% | -0.11% | 4.52% | 6,060,200 | 38,280,000 | 130% | 6.32 | 1.14% | 6.22 | 1.22% | 6.16 | 1.10% | 6.04 | 1.00% | 0.40% | |
| 2021-09-07 | 6.12 | 6.33 | 6.12 | 6.22 | 0.65% | -0.42% | 4.07% | 8,328,600 | 52,017,000 | 185% | 6.25 | 2.11% | 6.15 | 1.65% | 6.10 | 1.45% | 5.98 | 1.24% | 0.30% | |
| 2021-09-06 | 6.00 | 6.20 | 5.99 | 6.18 | 3.52% | 1.03% | 4.67% | 7,021,600 | 42,954,000 | 157% | 6.12 | 2.04% | 6.05 | 1.26% | 6.01 | 1.26% | 5.90 | -0.25% | 0.19% | |
| 2021-09-03 | 5.97 | 6.08 | 5.91 | 5.97 | 0.17% | -0.42% | 0.86% | 3,756,700 | 22,520,000 | 70% | 6.00 | 0.39% | 5.97 | 0.52% | 5.93 | 0.75% | 5.92 | 0.46% | 0.46% | |
| 2021-09-02 | 6.02 | 6.05 | 5.87 | 5.96 | -0.67% | -0.20% | 1.15% | 3,612,300 | 21,574,000 | 60% | 5.97 | 0.27% | 5.94 | 0.66% | 5.89 | 0.58% | 5.89 | 0.51% | 0.52% | |
| 2021-09-01 | 5.94 | 6.06 | 5.81 | 6.00 | 0.50% | 0.74% | 2.35% | 4,237,500 | 25,239,000 | 72% | 5.96 | 1.00% | 5.90 | 1.10% | 5.86 | 0.67% | 5.86 | 0.38% | 0.43% | |
| 2021-08-31 | 5.87 | 5.98 | 5.76 | 5.97 | 1.02% | 1.24% | 2.23% | 3,404,500 | 20,076,000 | 58% | 5.90 | 0.51% | 5.84 | 0.53% | 5.82 | 0.09% | 5.84 | 0.33% | 0.38% | |
| 2021-08-30 | 5.74 | 5.99 | 5.72 | 5.91 | 2.96% | 0.73% | 1.53% | 5,398,100 | 31,672,000 | 93% | 5.87 | 2.52% | 5.81 | 0.73% | 5.81 | -1.68% | 5.82 | 0.16% | 0.33% | |
| 2021-08-27 | 5.75 | 5.82 | 5.68 | 5.74 | -0.86% | 0.30% | -1.24% | 2,936,300 | 16,805,000 | 53% | 5.72 | -1.17% | 5.77 | -0.71% | 5.91 | 0.29% | 5.81 | 0.05% | 0.33% | |
| 2021-08-26 | 5.75 | 5.90 | 5.66 | 5.79 | 0.70% | -0.02% | -0.33% | 3,879,000 | 22,465,000 | 71% | 5.79 | 0.26% | 5.81 | -2.37% | 5.89 | 0.46% | 5.81 | 0.09% | 0.36% | |
| 2021-08-25 | 5.71 | 5.90 | 5.71 | 5.75 | 0.00% | -0.45% | -0.93% | 4,321,700 | 24,960,000 | 82% | 5.78 | -0.99% | 5.95 | 0.47% | 5.87 | 0.24% | 5.80 | 0.02% | 0.38% | |
| 2021-08-24 | 5.90 | 5.98 | 5.73 | 5.75 | -3.04% | -1.44% | -0.91% | 7,732,900 | 45,115,000 | 156% | 5.83 | -3.75% | 5.92 | 0.54% | 5.85 | 0.41% | 5.80 | 0.21% | 0.47% | |
| 2021-08-23 | 5.90 | 6.45 | 5.87 | 5.93 | -0.50% | -2.16% | 2.40% | 14,491,500 | 87,835,000 | 339% | 6.06 | 4.75% | 5.89 | 3.75% | 5.83 | 3.06% | 5.79 | 2.39% | 0.49% | |
| 2021-08-20 | 5.52 | 6.08 | 5.42 | 5.96 | 7.58% | 3.01% | 5.37% | 10,117,100 | 58,535,000 | 320% | 5.79 | 6.38% | 5.68 | 2.96% | 5.66 | 1.78% | 5.66 | 1.11% | 0.24% | |
| 2021-08-19 | 5.50 | 5.54 | 5.39 | 5.54 | -0.18% | 1.86% | -0.97% | 3,246,400 | 17,658,000 | 133% | 5.44 | -2.14% | 5.51 | -1.11% | 5.56 | -0.82% | 5.59 | -0.39% | 0.05% | |
| 2021-08-18 | 5.58 | 5.63 | 5.47 | 5.55 | -0.89% | -0.14% | -1.18% | 2,956,200 | 16,432,000 | 129% | 5.56 | 0.20% | 5.58 | -0.57% | 5.60 | -0.53% | 5.62 | -0.12% | -0.07% | |
| 2021-08-17 | 5.63 | 5.64 | 5.50 | 5.60 | -0.18% | 0.96% | -0.41% | 3,188,800 | 17,689,000 | 150% | 5.55 | -2.03% | 5.61 | -0.80% | 5.63 | -0.72% | 5.62 | -0.20% | -0.08% | |
| 2021-08-16 | 5.63 | 5.74 | 5.60 | 5.61 | -0.53% | -0.92% | -0.43% | 1,599,500 | 9,056,000 | 81% | 5.66 | 0.16% | 5.65 | -0.27% | 5.67 | 0.30% | 5.63 | 0.20% | -0.07% | |
| 2021-08-13 | 5.61 | 5.72 | 5.58 | 5.64 | 0.53% | -0.23% | 0.30% | 2,321,200 | 13,121,000 | 119% | 5.65 | 0.16% | 5.67 | -0.28% | 5.66 | 0.21% | 5.62 | 0.29% | -0.12% | |
| 2021-08-12 | 5.68 | 5.73 | 5.60 | 5.61 | 0.00% | -0.60% | 0.05% | 2,136,800 | 12,060,000 | 114% | 5.64 | -1.19% | 5.68 | 0.39% | 5.64 | 0.20% | 5.61 | 0.34% | -0.21% | | |
|
