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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.90 | 4.93 | 4.83 | 4.87 | -0.61% | -0.16% | -5.01% | 7,790,200 | 37,998,000 | 50% | 4.88 | -0.79% | 4.91 | -0.69% | 4.97 | -1.11% | 5.13 | -0.41% | -0.36% |  |
| 2023-01-10 | 4.99 | 4.99 | 4.88 | 4.90 | -1.41% | -0.35% | -4.82% | 7,079,100 | 34,807,000 | 43% | 4.92 | -0.39% | 4.94 | -1.12% | 5.03 | -0.99% | 5.15 | -0.31% | -0.40% | |
| 2023-01-09 | 4.95 | 4.98 | 4.89 | 4.97 | 0.81% | 0.69% | -3.76% | 7,907,100 | 39,028,000 | 46% | 4.94 | -0.48% | 5.00 | -1.24% | 5.08 | -0.80% | 5.16 | -0.27% | -0.41% |  |
| 2023-01-06 | 5.08 | 5.09 | 4.92 | 4.93 | -2.57% | -0.60% | -4.79% | 16,300,800 | 80,852,000 | 92% | 4.96 | -2.50% | 5.06 | -1.54% | 5.12 | -0.87% | 5.18 | -0.46% | -0.40% | |
| 2023-01-05 | 5.15 | 5.18 | 5.06 | 5.06 | -1.56% | -0.53% | -2.73% | 13,372,400 | 68,024,000 | 78% | 5.09 | -1.74% | 5.14 | -0.64% | 5.16 | -0.96% | 5.20 | -0.10% | -0.36% | |
| 2023-01-04 | 5.14 | 5.24 | 5.11 | 5.14 | -0.39% | -0.71% | -1.29% | 11,970,200 | 61,971,000 | 70% | 5.18 | 0.39% | 5.18 | -0.06% | 5.21 | -0.08% | 5.21 | 0.21% | -0.35% | |
| 2023-01-03 | 5.27 | 5.28 | 5.12 | 5.16 | -3.01% | 0.06% | -0.69% | 20,777,200 | 107,157,000 | 115% | 5.16 | -0.69% | 5.18 | -1.16% | 5.22 | -0.27% | 5.20 | -0.33% | -0.39% | |
| 2022-12-30 | 5.19 | 5.32 | 5.06 | 5.32 | 2.11% | 2.45% | 2.05% | 19,150,200 | 99,456,000 | 106% | 5.19 | 0.15% | 5.24 | -0.13% | 5.23 | -0.04% | 5.21 | -0.31% | -0.35% | |
| 2022-12-29 | 5.25 | 5.28 | 5.01 | 5.21 | -2.43% | 0.48% | -0.36% | 18,119,400 | 93,953,000 | 99% | 5.19 | -2.41% | 5.25 | -0.25% | 5.23 | -0.13% | 5.23 | -0.59% | -0.37% | |
| 2022-12-28 | 5.20 | 5.39 | 5.17 | 5.34 | 1.33% | 0.51% | 1.52% | 24,934,200 | 132,464,000 | 129% | 5.31 | 1.94% | 5.26 | 0.98% | 5.24 | 0.79% | 5.26 | -1.00% | -0.29% | |
| 2022-12-27 | 5.18 | 5.31 | 5.08 | 5.27 | 1.35% | 1.11% | -0.81% | 16,237,700 | 84,635,000 | 73% | 5.21 | -0.10% | 5.21 | 0.00% | 5.20 | 0.58% | 5.31 | -0.88% | -0.16% | |
| 2022-12-26 | 5.16 | 5.30 | 5.16 | 5.20 | 0.19% | -0.33% | -2.99% | 13,203,100 | 68,884,000 | 50% | 5.22 | 0.39% | 5.21 | 0.37% | 5.17 | -0.50% | 5.36 | -0.35% | -0.04% | |
| 2022-12-23 | 5.14 | 5.33 | 5.09 | 5.19 | 0.97% | -0.13% | -3.51% | 14,973,600 | 77,812,000 | 51% | 5.20 | -0.27% | 5.19 | 0.78% | 5.20 | -0.57% | 5.38 | -0.20% | 0.03% | |
| 2022-12-22 | 5.16 | 5.31 | 5.11 | 5.14 | 0.00% | -1.36% | -4.64% | 14,198,800 | 73,994,000 | 44% | 5.21 | 0.99% | 5.15 | -0.79% | 5.23 | -0.95% | 5.39 | -0.07% | 0.07% | |
| 2022-12-21 | 5.08 | 5.23 | 5.04 | 5.14 | 1.38% | -0.39% | -4.71% | 15,404,800 | 79,494,000 | 44% | 5.16 | 1.16% | 5.19 | -1.03% | 5.28 | -1.81% | 5.39 | -0.02% | 0.09% | |
| 2022-12-20 | 5.22 | 5.26 | 5.00 | 5.07 | -3.43% | -0.61% | -6.02% | 22,068,400 | 112,560,000 | 57% | 5.10 | -3.86% | 5.24 | -2.02% | 5.37 | -1.38% | 5.40 | -0.17% | 0.11% | |
| 2022-12-19 | 5.34 | 5.44 | 5.21 | 5.25 | -2.23% | -1.06% | -2.85% | 21,079,700 | 111,851,000 | 52% | 5.31 | -0.54% | 5.35 | -1.73% | 5.45 | -0.28% | 5.40 | 0.09% | 0.15% | |
| 2022-12-16 | 5.30 | 5.40 | 5.27 | 5.37 | 0.37% | 0.66% | -0.54% | 20,069,300 | 107,077,000 | 42% | 5.34 | -1.08% | 5.45 | -0.73% | 5.46 | 0.02% | 5.40 | -0.55% | 0.21% | |
| 2022-12-15 | 5.59 | 5.59 | 5.28 | 5.35 | -4.46% | -0.80% | -1.46% | 32,320,300 | 174,289,000 | 60% | 5.39 | -2.48% | 5.49 | -0.18% | 5.46 | 0.11% | 5.43 | 0.26% | 1.34% | |
| 2022-12-14 | 5.40 | 5.67 | 5.35 | 5.60 | 2.00% | 1.27% | 3.42% | 47,412,500 | 262,193,000 | 93% | 5.53 | 0.51% | 5.50 | 0.79% | 5.46 | 0.85% | 5.42 | 0.26% | 1.71% | |
| 2022-12-13 | 5.34 | 5.80 | 5.26 | 5.49 | 2.43% | -0.22% | 1.65% | 54,427,000 | 299,459,000 | 117% | 5.50 | 1.01% | 5.45 | 0.94% | 5.41 | 0.76% | 5.40 | 0.37% | 1.68% | |
| 2022-12-12 | 5.53 | 5.66 | 5.33 | 5.36 | -2.55% | -1.60% | -0.39% | 39,335,800 | 214,262,000 | 94% | 5.45 | 0.89% | 5.40 | 0.82% | 5.37 | 0.28% | 5.38 | 0.30% | 1.65% | |
| 2022-12-09 | 5.40 | 5.53 | 5.25 | 5.50 | 1.85% | 1.87% | 2.52% | 44,379,300 | 239,603,000 | 115% | 5.40 | 0.88% | 5.36 | 0.45% | 5.35 | -1.00% | 5.37 | 0.19% | 1.61% | |
| 2022-12-08 | 5.35 | 5.40 | 5.27 | 5.40 | -0.74% | 0.90% | 0.84% | 32,448,200 | 173,656,000 | 93% | 5.35 | 0.51% | 5.33 | -0.15% | 5.41 | 0.37% | 5.36 | 0.19% | 1.58% | |
| 2022-12-07 | 5.30 | 5.48 | 5.18 | 5.44 | 1.68% | 2.16% | 1.78% | 49,897,700 | 265,722,000 | 156% | 5.33 | -0.13% | 5.34 | -1.68% | 5.39 | -0.11% | 5.35 | 0.19% | 1.57% | |
| 2022-12-06 | 5.30 | 5.45 | 5.26 | 5.35 | -2.19% | 0.34% | 0.28% | 49,243,600 | 262,578,000 | 180% | 5.33 | -0.45% | 5.43 | 0.33% | 5.39 | -0.02% | 5.34 | 0.17% | 1.56% | |
| 2022-12-05 | 5.40 | 5.54 | 5.21 | 5.47 | -2.50% | 2.13% | 2.70% | 91,962,000 | 492,564,000 | 408% | 5.36 | -3.83% | 5.42 | -0.66% | 5.39 | 0.00% | 5.33 | 0.74% | 1.56% | |
| 2022-12-02 | 5.36 | 5.61 | 5.26 | 5.61 | 10.00% | 0.74% | 6.11% | 88,389,900 | 492,212,000 | 675% | 5.57 | 10.41% | 5.45 | 9.97% | 5.39 | 10.62% | 5.29 | 10.70% | 1.52% | |
| 2022-12-01 | 4.68 | 5.10 | 4.67 | 5.10 | 9.91% | 1.11% | 6.78% | 21,839,700 | 110,161,000 | 437% | 5.04 | 8.47% | 4.96 | 8.09% | 4.88 | 6.81% | 4.78 | 3.98% | 0.52% | |
| 2022-11-30 | 4.65 | 4.68 | 4.61 | 4.64 | 0.00% | -0.22% | 1.02% | 1,949,900 | 9,067,000 | 58% | 4.65 | 0.89% | 4.59 | 0.61% | 4.57 | -0.04% | 4.59 | -0.04% | 0.17% | | |
|
