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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-28 | 6.49 | 6.57 | 6.25 | 6.39 | -0.31% | -0.42% | 1.00% | 13,643,500 | 87,548,000 | 66% | 6.42 | -0.64% | 6.44 | 0.97% | 6.36 | 0.24% | 6.33 | 0.37% | 0.48% |  |
| 2022-01-27 | 6.42 | 6.60 | 6.36 | 6.41 | -1.08% | -0.74% | 1.68% | 17,384,500 | 112,275,000 | 87% | 6.46 | 0.34% | 6.38 | 0.87% | 6.35 | 0.08% | 6.30 | 0.40% | 0.45% | |
| 2022-01-26 | 6.06 | 6.66 | 6.06 | 6.48 | 6.93% | 0.68% | 3.20% | 28,184,100 | 181,394,000 | 148% | 6.44 | 4.58% | 6.32 | 1.07% | 6.34 | 0.86% | 6.28 | 0.64% | 0.43% | |
| 2022-01-25 | 6.33 | 6.37 | 5.97 | 6.06 | -5.16% | -1.53% | -2.87% | 14,128,000 | 86,947,000 | 78% | 6.15 | -1.99% | 6.25 | -1.34% | 6.29 | -0.25% | 6.24 | 0.08% | 0.37% | |
| 2022-01-24 | 6.29 | 6.46 | 6.04 | 6.39 | 0.79% | 1.77% | 2.50% | 21,016,800 | 131,972,000 | 122% | 6.28 | -0.52% | 6.34 | 0.29% | 6.30 | 0.05% | 6.23 | 0.29% | 0.36% | |
| 2022-01-21 | 6.30 | 6.41 | 6.19 | 6.34 | 0.00% | 0.44% | 1.99% | 14,937,400 | 94,282,000 | 94% | 6.31 | -1.31% | 6.32 | 0.21% | 6.30 | 0.51% | 6.22 | 0.39% | 0.37% |  |
| 2022-01-20 | 6.14 | 6.57 | 6.13 | 6.34 | 2.76% | -0.88% | 2.39% | 29,067,600 | 185,910,000 | 190% | 6.40 | 3.88% | 6.31 | 0.83% | 6.27 | 1.02% | 6.19 | 0.80% | 0.37% | |
| 2022-01-19 | 6.25 | 6.28 | 6.10 | 6.17 | -2.22% | 0.21% | 0.44% | 12,414,500 | 76,441,000 | 87% | 6.16 | -1.80% | 6.26 | 0.39% | 6.20 | 0.24% | 6.14 | 0.13% | 0.35% | |
| 2022-01-18 | 6.31 | 6.35 | 6.17 | 6.31 | -0.47% | 0.64% | 2.85% | 17,469,300 | 109,537,000 | 124% | 6.27 | -0.18% | 6.23 | 0.61% | 6.19 | 0.62% | 6.14 | 0.48% | 0.39% | |
| 2022-01-17 | 6.00 | 6.44 | 5.99 | 6.34 | 6.73% | 0.94% | 3.83% | 38,470,200 | 241,625,000 | 280% | 6.28 | 4.68% | 6.19 | 2.81% | 6.15 | 2.21% | 6.11 | 1.19% | 0.39% | |
| 2022-01-14 | 6.04 | 6.10 | 5.90 | 5.94 | -1.66% | -1.00% | -1.56% | 10,980,200 | 65,882,000 | 95% | 6.00 | -0.89% | 6.03 | -0.15% | 6.02 | -0.15% | 6.03 | 0.13% | 0.32% | |
| 2022-01-13 | 6.10 | 6.12 | 6.01 | 6.04 | -1.15% | -0.23% | 0.23% | 8,483,900 | 51,365,000 | 76% | 6.05 | 0.45% | 6.03 | 0.35% | 6.03 | -0.30% | 6.03 | 0.17% | 0.33% | |
| 2022-01-12 | 5.97 | 6.11 | 5.93 | 6.11 | 2.52% | 1.38% | 1.56% | 10,938,900 | 65,933,000 | 96% | 6.03 | 0.05% | 6.01 | -0.10% | 6.05 | -0.15% | 6.02 | 0.07% | 0.35% | |
| 2022-01-11 | 6.03 | 6.10 | 5.94 | 5.96 | -0.50% | -1.06% | -0.86% | 8,963,000 | 53,995,000 | 76% | 6.02 | 0.69% | 6.02 | -0.61% | 6.05 | 0.07% | 6.01 | -0.03% | 0.40% | |
| 2022-01-10 | 5.97 | 6.03 | 5.90 | 5.99 | 0.34% | 0.12% | -0.40% | 8,224,700 | 49,210,000 | 61% | 5.98 | -0.91% | 6.06 | -0.31% | 6.05 | 0.08% | 6.01 | 0.42% | 0.50% | |
| 2022-01-07 | 6.12 | 6.14 | 5.91 | 5.97 | -2.61% | -1.13% | -0.32% | 12,928,900 | 78,067,000 | 91% | 6.04 | -1.29% | 6.08 | 0.13% | 6.05 | 0.32% | 5.99 | 0.39% | 0.47% | |
| 2022-01-06 | 6.06 | 6.19 | 6.02 | 6.13 | 1.32% | 0.21% | 2.75% | 13,397,400 | 81,952,000 | 96% | 6.12 | 0.81% | 6.07 | 0.73% | 6.03 | 0.60% | 5.97 | 0.56% | 0.46% | |
| 2022-01-05 | 6.08 | 6.14 | 5.98 | 6.05 | -0.33% | -0.30% | 1.97% | 13,856,500 | 84,084,000 | 103% | 6.07 | 0.78% | 6.02 | 0.82% | 5.99 | 0.30% | 5.93 | 0.51% | 0.41% | |
| 2022-01-04 | 6.03 | 6.10 | 5.91 | 6.07 | 1.00% | 0.81% | 2.83% | 14,648,200 | 88,195,000 | 114% | 6.02 | 0.75% | 5.97 | 0.56% | 5.97 | -0.17% | 5.90 | 0.55% | 0.37% | |
| 2021-12-31 | 5.89 | 6.03 | 5.87 | 6.01 | 1.86% | 0.57% | 2.37% | 12,443,900 | 74,368,000 | 102% | 5.98 | 1.58% | 5.94 | -0.12% | 5.98 | 0.72% | 5.87 | 0.48% | 0.34% | |
| 2021-12-30 | 5.87 | 5.93 | 5.84 | 5.90 | 0.00% | 0.29% | 0.98% | 7,945,100 | 46,744,000 | 67% | 5.88 | -0.99% | 5.95 | -0.85% | 5.94 | 0.34% | 5.84 | 0.22% | 0.30% | |
| 2021-12-29 | 5.95 | 6.01 | 5.88 | 5.90 | -0.84% | -0.71% | 1.20% | 10,358,300 | 61,544,000 | 89% | 5.94 | -0.77% | 6.00 | 0.87% | 5.92 | 0.49% | 5.83 | 0.40% | 0.30% | |
| 2021-12-28 | 5.95 | 6.13 | 5.93 | 5.95 | -1.16% | -0.63% | 2.46% | 14,355,600 | 85,962,000 | 127% | 5.99 | -0.68% | 5.95 | 0.85% | 5.89 | 0.77% | 5.81 | 0.54% | 0.29% | |
| 2021-12-27 | 5.92 | 6.16 | 5.92 | 6.02 | 2.21% | -0.15% | 4.22% | 25,069,100 | 151,131,000 | 229% | 6.03 | 4.15% | 5.90 | 2.33% | 5.85 | 2.06% | 5.78 | 1.00% | 0.28% | |
| 2021-12-24 | 5.73 | 5.91 | 5.64 | 5.89 | 2.08% | 1.74% | 2.99% | 16,747,100 | 96,952,000 | 164% | 5.79 | 0.12% | 5.76 | 0.75% | 5.73 | 0.77% | 5.72 | 0.09% | 0.26% | |
| 2021-12-23 | 5.68 | 5.84 | 5.65 | 5.77 | 1.41% | -0.21% | 0.98% | 12,953,300 | 74,894,000 | 131% | 5.78 | 1.72% | 5.72 | 1.19% | 5.68 | 0.67% | 5.71 | 0.23% | 0.33% | |
| 2021-12-22 | 5.70 | 5.77 | 5.62 | 5.69 | 0.00% | 0.11% | -0.19% | 8,669,700 | 49,275,000 | 88% | 5.68 | 0.46% | 5.65 | 0.44% | 5.65 | 0.12% | 5.70 | 0.11% | 0.34% | |
| 2021-12-21 | 5.61 | 5.71 | 5.59 | 5.69 | 1.25% | 0.57% | -0.09% | 7,609,500 | 43,052,000 | 75% | 5.66 | 0.78% | 5.63 | 0.05% | 5.64 | -0.42% | 5.70 | 0.14% | 0.37% | |
| 2021-12-20 | 5.55 | 5.70 | 5.54 | 5.62 | 0.36% | 0.11% | -1.18% | 7,607,700 | 42,706,000 | 74% | 5.61 | -0.02% | 5.63 | -0.27% | 5.66 | -0.86% | 5.69 | 0.16% | 0.37% | |
| 2021-12-17 | 5.64 | 5.67 | 5.58 | 5.60 | 0.00% | -0.27% | -1.37% | 7,922,700 | 44,482,000 | 75% | 5.62 | -0.64% | 5.64 | -0.88% | 5.71 | -0.49% | 5.68 | 0.14% | 0.37% | | |
|
