神州泰岳( 300002.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 5.87 | 6.00 | 5.85 | 5.88 | 0.34% | -0.63% | 0.72% | 55,753,300 | 329,865,000 | 79% | 5.92 | -0.10% | 5.92 | 0.84% | 5.84 | 0.60% | 5.84 | -0.07% | -0.31% |  |
| 2021-12-02 | 5.96 | 6.07 | 5.84 | 5.86 | -1.68% | -1.06% | 0.31% | 75,911,800 | 449,653,000 | 98% | 5.92 | 0.25% | 5.87 | 1.28% | 5.81 | -0.03% | 5.84 | 0.02% | -0.30% |  |
| 2021-12-01 | 5.75 | 6.00 | 5.74 | 5.96 | 3.29% | 0.88% | 2.04% | 91,893,100 | 542,869,000 | 106% | 5.91 | 2.71% | 5.79 | 1.40% | 5.81 | 0.45% | 5.84 | -0.63% | -0.31% | |
| 2021-11-30 | 5.64 | 5.82 | 5.63 | 5.77 | 2.67% | 0.31% | -1.84% | 71,049,100 | 408,666,000 | 74% | 5.75 | 1.88% | 5.71 | -1.21% | 5.78 | -0.26% | 5.88 | -0.89% | -0.20% | |
| 2021-11-29 | 5.65 | 5.72 | 5.59 | 5.62 | -1.58% | -0.46% | -5.24% | 53,497,800 | 302,024,000 | 49% | 5.65 | -1.33% | 5.78 | -0.72% | 5.80 | -0.67% | 5.93 | -0.45% | -0.03% | |
| 2021-11-26 | 5.75 | 5.82 | 5.65 | 5.71 | -2.23% | -0.21% | -4.16% | 75,521,700 | 432,142,000 | 66% | 5.72 | -3.31% | 5.82 | -0.67% | 5.84 | -0.68% | 5.96 | -0.48% | 0.06% | |
| 2021-11-25 | 5.85 | 6.05 | 5.82 | 5.84 | 0.52% | -1.32% | -2.46% | 87,422,800 | 517,406,000 | 74% | 5.92 | 1.79% | 5.86 | 0.36% | 5.88 | 0.12% | 5.99 | -0.15% | 0.22% | |
| 2021-11-24 | 5.84 | 5.88 | 5.77 | 5.81 | -0.51% | -0.07% | -3.10% | 51,316,800 | 298,352,000 | 41% | 5.81 | -0.24% | 5.84 | -0.53% | 5.87 | -1.10% | 6.00 | -0.22% | 0.36% | |
| 2021-11-23 | 5.86 | 5.91 | 5.76 | 5.84 | -0.85% | 0.21% | -2.81% | 67,651,700 | 394,267,000 | 51% | 5.83 | -0.75% | 5.87 | -0.17% | 5.93 | -1.07% | 6.01 | -0.15% | 0.47% | |
| 2021-11-22 | 5.94 | 5.96 | 5.79 | 5.89 | -0.67% | 0.31% | -2.13% | 78,411,000 | 460,456,000 | 58% | 5.87 | -0.44% | 5.88 | -1.28% | 6.00 | -0.35% | 6.02 | -0.03% | 0.57% | |
| 2021-11-19 | 5.70 | 6.05 | 5.70 | 5.93 | 4.04% | 0.54% | -1.50% | 125,695,700 | 741,318,000 | 94% | 5.90 | 0.37% | 5.96 | -1.39% | 6.02 | -0.51% | 6.02 | -0.03% | 0.59% | |
| 2021-11-18 | 6.19 | 6.24 | 5.70 | 5.70 | -7.77% | -3.00% | -5.35% | 166,523,400 | 978,572,000 | 124% | 5.88 | -3.63% | 6.04 | -1.05% | 6.05 | -0.58% | 6.02 | -0.07% | 0.61% | |
| 2021-11-17 | 5.91 | 6.32 | 5.85 | 6.18 | 3.69% | 1.36% | 2.56% | 156,333,200 | 953,139,000 | 131% | 6.10 | -1.06% | 6.11 | 0.13% | 6.08 | 0.15% | 6.03 | 0.47% | 0.60% | |
| 2021-11-16 | 5.99 | 6.48 | 5.96 | 5.96 | -0.83% | -3.28% | -0.63% | 160,910,200 | 991,568,000 | 148% | 6.16 | 1.92% | 6.10 | 0.88% | 6.08 | 0.56% | 6.00 | 0.82% | 0.53% | |
| 2021-11-15 | 6.18 | 6.20 | 5.96 | 6.01 | -2.28% | -0.60% | 1.03% | 118,648,900 | 717,320,000 | 115% | 6.05 | -0.41% | 6.05 | -0.05% | 6.04 | 0.32% | 5.95 | 0.46% | 0.41% | |
| 2021-11-12 | 6.08 | 6.22 | 5.88 | 6.15 | 0.49% | 1.30% | 3.85% | 142,231,300 | 863,507,000 | 142% | 6.07 | 0.85% | 6.05 | 0.35% | 6.02 | 0.59% | 5.92 | 1.08% | 0.32% | |
| 2021-11-11 | 6.04 | 6.17 | 5.84 | 6.12 | 0.99% | 1.66% | 4.45% | 130,673,900 | 786,657,000 | 136% | 6.02 | -0.55% | 6.03 | 0.48% | 5.99 | 0.74% | 5.86 | 1.23% | 0.03% | |
| 2021-11-10 | 5.99 | 6.20 | 5.91 | 6.06 | 1.00% | 0.12% | 4.70% | 125,041,300 | 756,907,000 | 139% | 6.05 | 0.77% | 6.00 | 0.89% | 5.94 | 1.11% | 5.79 | 0.94% | -0.16% | |
| 2021-11-09 | 5.92 | 6.13 | 5.88 | 6.00 | 1.69% | -0.12% | 4.64% | 100,527,200 | 603,819,000 | 121% | 6.01 | 1.68% | 5.95 | 1.30% | 5.88 | 1.07% | 5.73 | 0.84% | -0.30% | |
| 2021-11-08 | 5.86 | 6.02 | 5.82 | 5.90 | -0.34% | -0.14% | 3.76% | 82,279,600 | 486,137,000 | 99% | 5.91 | -0.25% | 5.87 | 0.91% | 5.82 | 0.45% | 5.69 | 0.19% | -0.44% | |
| 2021-11-05 | 5.71 | 6.08 | 5.70 | 5.92 | 2.42% | -0.05% | 4.32% | 126,008,800 | 746,366,000 | 153% | 5.92 | 3.62% | 5.82 | 1.70% | 5.79 | 1.83% | 5.68 | 0.16% | -0.47% | |
| 2021-11-04 | 5.73 | 5.80 | 5.61 | 5.78 | 1.23% | 1.12% | 2.01% | 64,158,200 | 366,711,000 | 77% | 5.72 | 0.05% | 5.72 | -0.40% | 5.69 | 1.32% | 5.67 | -0.19% | -0.50% | |
| 2021-11-03 | 5.74 | 5.86 | 5.61 | 5.71 | 0.88% | -0.05% | 0.58% | 65,197,900 | 372,503,000 | 77% | 5.71 | -0.26% | 5.74 | 1.22% | 5.61 | 0.41% | 5.68 | -0.19% | -0.46% | |
| 2021-11-02 | 5.81 | 5.88 | 5.59 | 5.66 | -3.58% | -1.19% | -0.49% | 89,644,600 | 513,511,000 | 104% | 5.73 | -0.83% | 5.67 | 2.22% | 5.59 | 0.59% | 5.69 | -0.37% | -0.37% | |
| 2021-11-01 | 5.65 | 5.90 | 5.57 | 5.87 | 3.89% | 1.63% | 2.82% | 97,388,500 | 562,491,000 | 114% | 5.78 | 4.47% | 5.55 | 1.61% | 5.56 | 0.07% | 5.71 | -0.54% | -0.29% | |
| 2021-10-29 | 5.18 | 5.78 | 5.16 | 5.65 | 8.03% | 2.19% | -1.57% | 102,299,300 | 565,626,000 | 113% | 5.53 | 3.93% | 5.46 | -0.20% | 5.55 | -1.67% | 5.74 | -1.75% | -0.16% | |
| 2021-10-28 | 5.62 | 5.62 | 5.15 | 5.23 | -6.44% | -1.69% | -10.48% | 84,310,300 | 448,490,000 | 81% | 5.32 | -4.25% | 5.47 | -3.08% | 5.65 | -1.76% | 5.84 | -0.68% | 0.17% | |
| 2021-10-27 | 5.52 | 5.63 | 5.45 | 5.59 | 1.08% | 0.61% | -4.96% | 58,309,500 | 323,976,000 | 58% | 5.56 | -0.25% | 5.65 | -2.05% | 5.75 | -0.69% | 5.88 | -0.42% | 0.27% | |
| 2021-10-26 | 5.74 | 5.79 | 5.48 | 5.53 | -4.66% | -0.72% | -6.38% | 85,567,100 | 476,638,000 | 81% | 5.57 | -3.83% | 5.77 | -1.37% | 5.79 | -1.23% | 5.91 | -0.61% | 0.39% | |
| 2021-10-25 | 5.91 | 5.94 | 5.71 | 5.80 | 0.00% | 0.14% | -2.41% | 83,085,000 | 481,244,000 | 78% | 5.79 | -1.88% | 5.85 | -0.15% | 5.86 | -0.91% | 5.94 | -0.07% | 0.58% | | |
|
