天翔退( 300362.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-08-27 | 1.32 | 1.46 | 1.28 | 1.34 | 5.51% | -3.18% | 12.42% | 17,632,700 | 24,406,000 | 172% | 1.38 | 9.67% | 1.33 | 3.59% | 1.31 | 3.90% | 1.19 | 4.38% | 4.12% | |
| 2021-08-26 | 1.23 | 1.28 | 1.23 | 1.27 | 0.00% | 0.63% | 11.21% | 9,247,400 | 11,669,000 | 96% | 1.26 | -1.48% | 1.28 | 0.55% | 1.26 | 0.16% | 1.14 | 2.61% | 3.65% | |
| 2021-08-25 | 1.32 | 1.34 | 1.24 | 1.27 | -1.55% | -0.86% | 14.11% | 9,144,000 | 11,713,000 | 103% | 1.28 | -1.23% | 1.27 | 2.00% | 1.26 | 1.95% | 1.11 | 4.61% | 3.40% | |
| 2021-08-24 | 1.28 | 1.34 | 1.26 | 1.29 | 2.38% | -0.54% | 21.24% | 10,295,300 | 13,353,000 | 120% | 1.30 | 4.51% | 1.25 | 0.97% | 1.23 | 5.66% | 1.06 | 4.42% | 3.07% | |
| 2021-08-23 | 1.26 | 1.30 | 1.18 | 1.26 | 6.78% | 1.53% | 23.65% | 8,944,600 | 11,104,000 | 104% | 1.24 | 3.50% | 1.24 | 2.06% | 1.17 | 6.78% | 1.02 | 3.24% | 2.79% |  |
| 2021-08-20 | 1.22 | 1.30 | 1.13 | 1.18 | -4.07% | -1.58% | 19.55% | 8,520,500 | 10,218,000 | 102% | 1.20 | -4.39% | 1.21 | 6.04% | 1.09 | 3.80% | 0.99 | 3.03% | 2.90% | |
| 2021-08-19 | 1.35 | 1.39 | 1.14 | 1.23 | -0.81% | -1.91% | 28.39% | 16,882,300 | 21,170,000 | 223% | 1.25 | 8.10% | 1.14 | 14.64% | 1.05 | 10.27% | 0.96 | 8.49% | 3.83% | |
| 2021-08-18 | 1.06 | 1.24 | 1.06 | 1.24 | 20.39% | 6.90% | 40.43% | 11,440,900 | 13,271,000 | 159% | 1.16 | 17.29% | 1.00 | 10.04% | 0.95 | 9.91% | 0.88 | 5.50% | 3.09% | |
| 2021-08-17 | 0.92 | 1.09 | 0.90 | 1.03 | 13.19% | 4.15% | 23.06% | 13,287,600 | 13,140,000 | 172% | 0.99 | 14.34% | 0.91 | 8.76% | 0.87 | 5.09% | 0.84 | 3.85% | 2.60% | |
| 2021-08-16 | 0.80 | 0.94 | 0.80 | 0.91 | 15.19% | 5.20% | 12.90% | 13,420,200 | 11,615,000 | 156% | 0.87 | 9.08% | 0.83 | 4.91% | 0.83 | 1.72% | 0.81 | 1.13% | 2.34% | |
| 2021-08-13 | 0.80 | 0.80 | 0.78 | 0.79 | 0.00% | -0.38% | -0.88% | 4,935,000 | 3,911,000 | 56% | 0.79 | 0.64% | 0.79 | -2.22% | 0.81 | -0.12% | 0.80 | -0.38% | 2.25% | |
| 2021-08-12 | 0.78 | 0.80 | 0.77 | 0.79 | 2.60% | 0.25% | -1.25% | 5,011,200 | 3,947,000 | 53% | 0.79 | -1.25% | 0.81 | -0.86% | 0.81 | 0.49% | 0.80 | 0.13% | 1.90% | |
| 2021-08-11 | 0.82 | 0.83 | 0.77 | 0.77 | -8.33% | -3.51% | -3.63% | 11,456,900 | 9,139,000 | 109% | 0.80 | -4.89% | 0.82 | -0.85% | 0.81 | 0.87% | 0.80 | 1.27% | -0.24% | |
| 2021-08-10 | 0.84 | 0.87 | 0.81 | 0.84 | 1.20% | 0.12% | 6.46% | 10,089,500 | 8,466,000 | 98% | 0.84 | 1.57% | 0.83 | 2.86% | 0.80 | 1.91% | 0.79 | 1.68% | -0.73% | |
| 2021-08-09 | 0.80 | 0.85 | 0.80 | 0.83 | 3.75% | 0.48% | 6.96% | 6,385,400 | 5,277,000 | 48% | 0.83 | 2.61% | 0.80 | 2.82% | 0.79 | 0.26% | 0.78 | 4.30% | -1.72% | |
| 2021-08-06 | 0.83 | 0.84 | 0.78 | 0.80 | -2.44% | -0.62% | 7.53% | 6,077,300 | 4,895,000 | 40% | 0.81 | 2.16% | 0.78 | 0.64% | 0.79 | -0.76% | 0.74 | 12.39% | -2.97% | |
| 2021-08-05 | 0.76 | 0.83 | 0.75 | 0.82 | 7.89% | 4.06% | 23.87% | 11,951,600 | 9,421,000 | 58% | 0.79 | 4.37% | 0.78 | -0.64% | 0.79 | 0.13% | 0.66 | 1.07% | -7.38% | |
| 2021-08-04 | 0.75 | 0.78 | 0.73 | 0.76 | 0.00% | 0.66% | 16.03% | 8,535,300 | 6,442,000 | 42% | 0.76 | -3.08% | 0.78 | -2.38% | 0.79 | 1.15% | 0.66 | 0.61% | -7.55% | |
| 2021-08-03 | 0.82 | 0.83 | 0.73 | 0.76 | -7.32% | -2.44% | 16.74% | 14,034,900 | 10,934,000 | 74% | 0.78 | -3.71% | 0.80 | -0.37% | 0.78 | 1.30% | 0.65 | 1.24% | -7.69% | |
| 2021-08-02 | 0.81 | 0.84 | 0.78 | 0.82 | 2.50% | 1.36% | 27.53% | 8,559,800 | 6,922,000 | 51% | 0.81 | -1.58% | 0.80 | 3.48% | 0.77 | 6.05% | 0.64 | 0.16% | -7.90% | |
| 2021-07-30 | 0.82 | 0.86 | 0.79 | 0.80 | -1.23% | -2.68% | 24.61% | 10,966,900 | 9,010,000 | 68% | 0.82 | 4.32% | 0.78 | 2.24% | 0.73 | 16.32% | 0.64 | -3.89% | -8.00% | |
| 2021-07-29 | 0.72 | 0.85 | 0.72 | 0.81 | 14.08% | 2.79% | 21.26% | 16,253,300 | 12,812,000 | 95% | 0.79 | 7.65% | 0.76 | 7.97% | 0.63 | 2.46% | 0.67 | -21.23% | -7.70% | |
| 2021-07-28 | 0.75 | 0.78 | 0.69 | 0.71 | -6.58% | -3.01% | -16.27% | 15,890,800 | 11,635,000 | 59% | 0.73 | -3.43% | 0.70 | 17.76% | 0.61 | 2.01% | 0.85 | -3.64% | -5.61% | |
| 2021-07-27 | 0.70 | 0.78 | 0.70 | 0.76 | 16.92% | 0.26% | -13.64% | 40,567,100 | 30,747,000 | 156% | 0.76 | 23.65% | 0.60 | 10.15% | 0.60 | 10.13% | 0.88 | -8.24% | -5.37% | |
| 2021-07-26 | 0.56 | 0.65 | 0.56 | 0.65 | 20.37% | 6.04% | -32.22% | 29,859,000 | 18,307,000 | 93% | 0.61 | 18.57% | 0.54 | 4.63% | 0.54 | 1.50% | 0.96 | -8.14% | -5.02% | |
| 2021-07-23 | 0.49 | 0.60 | 0.49 | 0.54 | -11.48% | 4.45% | -48.28% | 87,287,200 | 45,148,000 | 236% | 0.52 | -15.94% | 0.52 | -35.25% | 0.54 | -61.51% | 1.04 | -31.77% | -4.47% | |
| 2021-07-22 | 0.61 | 0.61 | 0.61 | 0.61 | -19.74% | -0.81% | -60.13% | 133,300 | 82,000 | - -- | 0.62 | -19.08% | 0.80 | -28.19% | 1.39 | -11.35% | 1.53 | -0.65% | -1.55% | |
| 2021-07-21 | 0.76 | 0.76 | 0.76 | 0.76 | -20.00% | 0.00% | -50.65% | 340,600 | 259,000 | 1% | 0.76 | -20.17% | 1.11 | -21.49% | 1.57 | 0.38% | 1.54 | -0.77% | -1.72% | |
| 2021-07-20 | 0.95 | 0.95 | 0.95 | 0.95 | -20.17% | -0.21% | -38.79% | 249,900 | 238,000 | 1% | 0.95 | -20.00% | 1.42 | -9.91% | 1.56 | 2.03% | 1.55 | -0.83% | -1.73% | |
| 2021-07-19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | -23.96% | 2,115,900 | 2,518,000 | 11% | 1.19 | -20.13% | 1.58 | -0.13% | 1.53 | -0.58% | 1.57 | -0.82% | -1.65% | | |
|
