西南证券( 600369.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 5.30 | 5.35 | 5.25 | 5.35 | 1.13% | 0.70% | -2.87% | 44,733,100 | 237,671,000 | 39% | 5.31 | -1.26% | 5.39 | -0.43% | 5.43 | -1.42% | 5.51 | 0.26% | 0.26% |  |
| 2021-09-16 | 5.43 | 5.49 | 5.29 | 5.29 | -2.58% | -1.69% | -3.71% | 73,000,200 | 392,794,000 | 60% | 5.38 | -1.23% | 5.42 | -0.95% | 5.51 | -1.62% | 5.49 | 0.29% | 0.25% | |
| 2021-09-15 | 5.36 | 5.54 | 5.34 | 5.43 | 1.69% | -0.33% | -0.88% | 83,849,900 | 456,789,000 | 68% | 5.45 | 0.54% | 5.47 | -1.51% | 5.60 | 0.11% | 5.48 | 0.51% | 0.25% | |
| 2021-09-14 | 5.52 | 5.54 | 5.32 | 5.34 | -2.55% | -1.46% | -2.02% | 80,742,400 | 437,545,000 | 61% | 5.42 | -1.92% | 5.55 | -1.86% | 5.60 | 0.34% | 5.45 | 0.46% | 0.24% | |
| 2021-09-13 | 5.52 | 5.60 | 5.46 | 5.48 | -0.72% | -0.81% | 1.01% | 102,157,400 | 564,405,000 | 78% | 5.53 | -1.90% | 5.66 | 0.34% | 5.58 | 0.52% | 5.43 | 0.56% | 0.21% | |
| 2021-09-10 | 5.60 | 5.82 | 5.52 | 5.52 | -3.33% | -1.99% | 2.32% | 175,455,200 | 988,117,000 | 141% | 5.63 | -1.85% | 5.64 | 1.24% | 5.55 | 1.26% | 5.40 | 1.07% | 0.16% | |
| 2021-09-09 | 5.55 | 5.99 | 5.53 | 5.71 | 3.07% | -0.49% | 6.97% | 226,413,700 | 1,299,234,000 | 203% | 5.74 | 5.07% | 5.57 | 3.88% | 5.48 | 2.87% | 5.34 | 2.01% | 0.05% | |
| 2021-09-08 | 5.39 | 5.56 | 5.36 | 5.54 | 2.97% | 1.45% | 5.87% | 120,739,700 | 659,406,000 | 114% | 5.46 | 2.88% | 5.36 | 1.15% | 5.33 | 0.93% | 5.23 | 0.60% | -0.16% | |
| 2021-09-07 | 5.26 | 5.39 | 5.22 | 5.38 | 1.51% | 1.36% | 3.42% | 95,830,000 | 508,674,000 | 85% | 5.31 | 0.42% | 5.30 | 0.30% | 5.28 | 0.69% | 5.20 | -0.80% | -0.23% | |
| 2021-09-06 | 5.16 | 5.34 | 5.16 | 5.30 | 1.92% | 0.26% | 1.07% | 91,376,900 | 482,997,000 | 68% | 5.29 | -0.40% | 5.29 | 0.30% | 5.24 | 0.63% | 5.24 | -2.38% | -0.07% | |
| 2021-09-03 | 5.44 | 5.47 | 5.18 | 5.20 | -1.33% | -2.02% | -3.20% | 126,045,200 | 668,893,000 | 75% | 5.31 | 0.84% | 5.27 | 1.13% | 5.21 | 0.89% | 5.37 | 0.19% | 0.63% | |
| 2021-09-02 | 5.22 | 5.35 | 5.16 | 5.27 | 0.19% | 0.13% | -1.72% | 121,856,400 | 641,281,000 | 68% | 5.26 | 0.32% | 5.21 | 1.13% | 5.16 | 0.51% | 5.36 | 0.24% | 0.79% | |
| 2021-09-01 | 5.09 | 5.44 | 5.06 | 5.26 | 2.53% | 0.27% | -1.66% | 167,954,000 | 881,138,000 | 87% | 5.25 | 3.27% | 5.15 | 1.86% | 5.14 | 0.37% | 5.35 | 0.49% | 1.08% | |
| 2021-08-31 | 5.02 | 5.16 | 4.99 | 5.13 | 1.99% | 0.98% | -3.63% | 95,380,900 | 484,560,000 | 47% | 5.08 | 1.12% | 5.06 | -0.63% | 5.12 | -2.44% | 5.32 | 0.15% | 1.40% | |
| 2021-08-30 | 5.05 | 5.08 | 4.96 | 5.03 | -0.20% | 0.12% | -5.36% | 70,446,000 | 353,906,000 | 35% | 5.02 | -0.77% | 5.09 | -1.05% | 5.25 | -3.94% | 5.32 | 0.04% | 1.43% | |
| 2021-08-27 | 5.10 | 5.15 | 5.01 | 5.04 | -1.18% | -0.45% | -5.14% | 82,010,900 | 415,194,000 | 41% | 5.06 | -1.59% | 5.14 | -2.89% | 5.46 | 0.20% | 5.31 | -0.08% | 1.45% | |
| 2021-08-26 | 5.15 | 5.21 | 5.10 | 5.10 | -1.16% | -0.87% | -4.08% | 124,837,700 | 642,333,000 | 66% | 5.15 | -0.71% | 5.30 | -4.49% | 5.45 | 0.29% | 5.32 | -0.06% | 1.47% | |
| 2021-08-25 | 5.22 | 5.29 | 5.13 | 5.16 | -3.91% | -0.42% | -3.01% | 173,104,000 | 897,073,000 | 99% | 5.18 | -4.53% | 5.55 | 0.09% | 5.43 | 0.57% | 5.32 | -0.09% | 1.48% | |
| 2021-08-24 | 5.58 | 5.70 | 5.32 | 5.37 | -4.79% | -1.07% | 0.85% | 296,355,700 | 1,608,653,000 | 194% | 5.43 | -6.40% | 5.54 | 1.02% | 5.40 | 0.78% | 5.33 | 0.78% | 1.49% | |
| 2021-08-23 | 5.78 | 5.90 | 5.58 | 5.64 | 5.22% | -2.74% | 6.74% | 386,034,400 | 2,238,672,000 | 329% | 5.80 | 10.14% | 5.49 | 5.97% | 5.36 | 4.77% | 5.28 | 4.63% | 1.40% | |
| 2021-08-20 | 4.98 | 5.60 | 4.93 | 5.36 | 5.10% | 1.80% | 6.14% | 239,633,000 | 1,261,567,000 | 268% | 5.27 | 0.88% | 5.18 | 1.85% | 5.12 | 1.53% | 5.05 | 1.75% | 0.90% | |
| 2021-08-19 | 5.14 | 5.45 | 5.08 | 5.10 | -0.58% | -2.28% | 2.76% | 256,910,400 | 1,340,688,000 | 381% | 5.22 | 3.92% | 5.08 | 3.34% | 5.04 | 3.26% | 4.96 | 3.20% | 0.67% | |
| 2021-08-18 | 4.67 | 5.13 | 4.65 | 5.13 | 10.09% | 2.15% | 6.67% | 208,122,100 | 1,045,097,000 | 460% | 5.02 | 6.42% | 4.92 | 4.97% | 4.88 | 4.52% | 4.81 | 3.67% | 0.33% | |
| 2021-08-17 | 4.63 | 4.80 | 4.63 | 4.66 | 0.22% | -1.25% | 0.45% | 61,188,500 | 288,725,000 | 214% | 4.72 | 1.22% | 4.69 | 0.86% | 4.67 | 0.78% | 4.64 | 0.41% | -0.04% | |
| 2021-08-16 | 4.63 | 4.70 | 4.62 | 4.65 | 0.65% | -0.26% | 0.65% | 36,951,800 | 172,251,000 | 138% | 4.66 | 0.78% | 4.65 | 0.28% | 4.63 | 0.35% | 4.62 | 0.24% | -0.08% | |
| 2021-08-13 | 4.63 | 4.67 | 4.60 | 4.62 | -0.22% | -0.13% | 0.24% | 20,865,700 | 96,531,000 | 76% | 4.63 | -0.19% | 4.63 | 0.20% | 4.62 | 0.26% | 4.61 | 0.17% | -0.11% | |
| 2021-08-12 | 4.62 | 4.66 | 4.60 | 4.63 | 0.22% | -0.11% | 0.63% | 23,566,600 | 109,223,000 | 83% | 4.64 | 0.04% | 4.62 | 0.26% | 4.61 | 0.15% | 4.60 | 0.02% | -0.15% | |
| 2021-08-11 | 4.62 | 4.66 | 4.61 | 4.62 | -0.22% | -0.28% | 0.43% | 23,292,800 | 107,915,000 | 81% | 4.63 | 0.59% | 4.61 | 0.48% | 4.60 | 0.04% | 4.60 | 0.04% | -0.15% | |
| 2021-08-10 | 4.59 | 4.65 | 4.57 | 4.63 | 0.65% | 0.52% | 0.70% | 30,180,600 | 139,020,000 | 100% | 4.61 | 0.20% | 4.59 | 0.11% | 4.60 | -0.20% | 4.60 | -0.11% | -0.16% | |
| 2021-08-09 | 4.54 | 4.63 | 4.53 | 4.60 | 0.00% | 0.07% | -0.07% | 28,093,000 | 129,131,000 | 91% | 4.60 | 1.08% | 4.58 | -0.17% | 4.61 | 0.11% | 4.60 | -0.45% | -0.17% | | |
|
