三元股份( 600429.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 5.72 | 5.94 | 5.65 | 5.87 | 2.80% | 0.60% | 2.84% | 14,842,200 | 86,603,000 | 165% | 5.84 | 2.30% | 5.76 | 1.80% | 5.72 | 1.20% | 5.71 | 0.51% | 0.55% |  |
| 2021-09-23 | 5.77 | 5.79 | 5.64 | 5.71 | -0.87% | 0.11% | 0.55% | 7,224,800 | 41,207,000 | 79% | 5.70 | 0.18% | 5.66 | 0.09% | 5.65 | 0.02% | 5.68 | 0.28% | 0.61% | |
| 2021-09-22 | 5.50 | 5.80 | 5.47 | 5.76 | 3.78% | 1.16% | 1.71% | 9,360,700 | 53,303,000 | 99% | 5.69 | 2.34% | 5.66 | 0.66% | 5.65 | -0.25% | 5.66 | 0.39% | 0.65% | |
| 2021-09-17 | 5.65 | 5.65 | 5.51 | 5.55 | -0.89% | -0.25% | -1.61% | 6,317,700 | 35,150,000 | 65% | 5.56 | -2.06% | 5.62 | -0.65% | 5.67 | -0.37% | 5.64 | 0.28% | 0.68% | |
| 2021-09-16 | 5.71 | 5.81 | 5.58 | 5.60 | -1.06% | -1.43% | -0.44% | 8,698,700 | 49,413,000 | 89% | 5.68 | 1.50% | 5.66 | -0.49% | 5.69 | -0.16% | 5.63 | 0.45% | 0.72% | |
| 2021-09-15 | 5.59 | 5.70 | 5.49 | 5.66 | 0.53% | 1.13% | 1.07% | 8,385,600 | 46,938,000 | 86% | 5.60 | -1.67% | 5.68 | -0.54% | 5.70 | -0.11% | 5.60 | 0.43% | 0.71% | |
| 2021-09-14 | 5.82 | 5.82 | 5.61 | 5.63 | -2.26% | -1.09% | 0.97% | 8,004,200 | 45,559,000 | 83% | 5.69 | -1.01% | 5.72 | -0.16% | 5.70 | 0.49% | 5.58 | 0.52% | 0.70% | |
| 2021-09-13 | 5.70 | 5.83 | 5.66 | 5.76 | 1.23% | 0.17% | 3.84% | 9,908,600 | 56,976,000 | 102% | 5.75 | 0.90% | 5.72 | 0.63% | 5.67 | 0.89% | 5.55 | 1.04% | 0.70% | |
| 2021-09-10 | 5.75 | 5.79 | 5.61 | 5.69 | -0.70% | -0.16% | 3.64% | 10,013,500 | 57,063,000 | 93% | 5.70 | -0.42% | 5.69 | 0.80% | 5.62 | 0.88% | 5.49 | 0.81% | 0.66% | |
| 2021-09-09 | 5.67 | 5.79 | 5.64 | 5.73 | 0.53% | 0.12% | 5.21% | 9,158,400 | 52,410,000 | 84% | 5.72 | 1.15% | 5.64 | 1.24% | 5.57 | 1.05% | 5.45 | 0.76% | 0.62% | |
| 2021-09-08 | 5.56 | 5.75 | 5.55 | 5.70 | 2.33% | 0.74% | 5.46% | 13,808,700 | 78,127,000 | 127% | 5.66 | 1.89% | 5.57 | 1.53% | 5.52 | 1.40% | 5.41 | 1.09% | 0.55% | |
| 2021-09-07 | 5.48 | 5.59 | 5.48 | 5.57 | 1.64% | 0.31% | 4.17% | 10,490,300 | 58,251,000 | 96% | 5.55 | 1.31% | 5.49 | 1.14% | 5.44 | 0.67% | 5.35 | 0.75% | 0.44% | |
| 2021-09-06 | 5.44 | 5.58 | 5.40 | 5.48 | 0.74% | -0.02% | 3.26% | 10,055,700 | 55,115,000 | 94% | 5.48 | 0.94% | 5.43 | 0.89% | 5.40 | 0.65% | 5.31 | 0.66% | 0.32% | |
| 2021-09-03 | 5.32 | 5.48 | 5.32 | 5.44 | 1.68% | 0.18% | 3.19% | 9,550,500 | 51,860,000 | 92% | 5.43 | 1.51% | 5.38 | 0.26% | 5.37 | 0.62% | 5.27 | 0.67% | 0.22% | |
| 2021-09-02 | 5.43 | 5.43 | 5.30 | 5.35 | -0.56% | 0.02% | 2.16% | 7,162,400 | 38,314,000 | 69% | 5.35 | -0.09% | 5.37 | 0.15% | 5.34 | 0.40% | 5.24 | 0.33% | 0.14% | |
| 2021-09-01 | 5.38 | 5.40 | 5.29 | 5.38 | 0.00% | 0.49% | 3.07% | 9,641,000 | 51,615,000 | 95% | 5.35 | -0.65% | 5.36 | 0.53% | 5.32 | 0.66% | 5.22 | 0.39% | 0.09% | |
| 2021-08-31 | 5.40 | 5.46 | 5.34 | 5.38 | -0.19% | -0.17% | 3.46% | 10,870,900 | 58,582,000 | 112% | 5.39 | 0.84% | 5.33 | 0.81% | 5.28 | 0.88% | 5.20 | 0.46% | 0.04% | |
| 2021-08-30 | 5.21 | 5.41 | 5.19 | 5.39 | 3.26% | 0.86% | 4.13% | 20,935,200 | 111,878,000 | 220% | 5.34 | 1.69% | 5.29 | 1.56% | 5.23 | 1.51% | 5.18 | 0.66% | -0.02% | |
| 2021-08-27 | 5.28 | 5.37 | 5.19 | 5.22 | 0.58% | -0.67% | 1.52% | 12,478,200 | 65,567,000 | 143% | 5.26 | 1.16% | 5.21 | 1.19% | 5.16 | 1.10% | 5.14 | 0.39% | -0.05% | |
| 2021-08-26 | 5.22 | 5.24 | 5.16 | 5.19 | -0.19% | -0.10% | 1.33% | 8,724,600 | 45,323,000 | 102% | 5.20 | 0.56% | 5.15 | 0.90% | 5.10 | 0.47% | 5.12 | 0.10% | -0.07% | |
| 2021-08-25 | 5.10 | 5.21 | 5.07 | 5.20 | 2.36% | 0.66% | 1.62% | 12,663,900 | 65,416,000 | 149% | 5.17 | 2.28% | 5.10 | 1.43% | 5.08 | 0.60% | 5.12 | -0.02% | -0.06% | |
| 2021-08-24 | 5.02 | 5.10 | 4.98 | 5.08 | 1.20% | 0.57% | -0.74% | 7,423,900 | 37,499,000 | 88% | 5.05 | 0.42% | 5.03 | -0.06% | 5.05 | -0.57% | 5.12 | -0.41% | -0.03% | |
| 2021-08-23 | 4.99 | 5.09 | 4.97 | 5.02 | 0.00% | -0.20% | -2.32% | 7,144,800 | 35,939,000 | 81% | 5.03 | 0.54% | 5.03 | -0.40% | 5.08 | -0.98% | 5.14 | -0.35% | 0.05% | |
| 2021-08-20 | 5.08 | 5.09 | 4.96 | 5.02 | -0.99% | 0.34% | -2.66% | 8,036,100 | 40,205,000 | 87% | 5.00 | -1.28% | 5.05 | -1.35% | 5.13 | -0.37% | 5.16 | -0.17% | 0.10% | |
| 2021-08-19 | 5.10 | 5.14 | 5.03 | 5.07 | -0.98% | 0.04% | -1.86% | 5,789,300 | 29,343,000 | 61% | 5.07 | -0.57% | 5.12 | -1.04% | 5.14 | -0.21% | 5.17 | -0.16% | 0.13% | |
| 2021-08-18 | 5.08 | 5.14 | 5.05 | 5.12 | 0.79% | 0.45% | -1.04% | 5,725,100 | 29,178,000 | 57% | 5.10 | -1.30% | 5.17 | 0.10% | 5.16 | -0.27% | 5.17 | -0.10% | 0.17% | |
| 2021-08-17 | 5.24 | 5.27 | 5.08 | 5.08 | -2.87% | -1.63% | -1.91% | 9,145,300 | 47,230,000 | 86% | 5.16 | -1.04% | 5.17 | 0.10% | 5.17 | -0.31% | 5.18 | -0.10% | 0.21% | |
| 2021-08-16 | 5.15 | 5.26 | 5.12 | 5.23 | 1.95% | 0.23% | 0.89% | 11,741,100 | 61,264,000 | 97% | 5.22 | 2.07% | 5.16 | 0.27% | 5.19 | 0.02% | 5.18 | 0.31% | 0.30% | |
| 2021-08-13 | 5.13 | 5.17 | 5.06 | 5.13 | 0.00% | 0.35% | -0.74% | 9,985,900 | 51,043,000 | 81% | 5.11 | -0.70% | 5.15 | -0.92% | 5.18 | -0.02% | 5.17 | 0.23% | 0.29% | |
| 2021-08-12 | 5.22 | 5.22 | 5.10 | 5.13 | 0.00% | -0.35% | -0.50% | 7,989,400 | 41,130,000 | 64% | 5.15 | -0.77% | 5.20 | -0.38% | 5.19 | -0.10% | 5.16 | 0.19% | 0.24% | | |
|
