退市大控( 600747.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 0.25 | 0.26 | 0.24 | 0.26 | 0.00% | 1.56% | -4.06% | 66,735,800 | 17,090,000 | 256% | 0.26 | -1.16% | 0.26 | -1.89% | 0.26 | -2.96% | 0.27 | -3.56% | 0.20% |  |
| 2019-12-05 | 0.26 | 0.27 | 0.25 | 0.26 | -3.70% | 0.39% | -7.47% | 35,552,900 | 9,207,000 | 145% | 0.26 | -3.72% | 0.26 | -2.58% | 0.27 | -2.88% | 0.28 | -0.71% | 0.82% | |
| 2019-12-04 | 0.27 | 0.28 | 0.26 | 0.27 | -3.57% | 0.37% | -4.59% | 16,590,700 | 4,455,000 | 65% | 0.27 | 0.00% | 0.27 | -1.81% | 0.28 | -1.07% | 0.28 | 0.00% | 1.01% |  |
| 2019-12-03 | 0.27 | 0.28 | 0.26 | 0.28 | 3.70% | 4.09% | -1.06% | 21,362,500 | 5,753,000 | 87% | 0.27 | -2.89% | 0.28 | -2.47% | 0.28 | -1.75% | 0.28 | 0.00% | 1.01% | |
| 2019-12-02 | 0.28 | 0.29 | 0.27 | 0.27 | -6.90% | -2.53% | -4.59% | 16,136,500 | 4,477,000 | 72% | 0.28 | -1.42% | 0.28 | -1.39% | 0.29 | -0.35% | 0.28 | 0.71% | 1.01% |  |
| 2019-11-29 | 0.29 | 0.29 | 0.27 | 0.29 | 0.00% | 3.20% | 3.20% | 22,818,900 | 6,420,000 | 104% | 0.28 | -3.10% | 0.29 | -1.03% | 0.29 | -1.71% | 0.28 | 0.72% | 0.94% | |
| 2019-11-28 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00% | 0.00% | 3.94% | 21,744,600 | 6,302,000 | 107% | 0.29 | -0.34% | 0.29 | 0.35% | 0.29 | 2.10% | 0.28 | 1.09% | 0.83% | |
| 2019-11-27 | 0.30 | 0.30 | 0.28 | 0.29 | 0.00% | -0.34% | 5.07% | 12,768,300 | 3,715,000 | 67% | 0.29 | 0.35% | 0.29 | -1.03% | 0.29 | 0.70% | 0.28 | 1.85% | 0.72% | |
| 2019-11-26 | 0.29 | 0.30 | 0.28 | 0.29 | 3.57% | 0.00% | 7.01% | 18,301,400 | 5,307,000 | 89% | 0.29 | 1.40% | 0.29 | 2.46% | 0.28 | 1.07% | 0.27 | 1.12% | 0.50% | |
| 2019-11-25 | 0.28 | 0.30 | 0.28 | 0.28 | 0.00% | -2.10% | 4.48% | 13,985,700 | 4,002,000 | 65% | 0.29 | -3.05% | 0.29 | 1.06% | 0.28 | 1.81% | 0.27 | 0.75% | 0.39% | |
| 2019-11-22 | 0.30 | 0.32 | 0.27 | 0.28 | -3.45% | -5.08% | 5.26% | 46,764,100 | 13,794,000 | 204% | 0.30 | 7.27% | 0.28 | 4.83% | 0.28 | 4.55% | 0.27 | 2.70% | 0.35% | |
| 2019-11-21 | 0.26 | 0.29 | 0.25 | 0.29 | 11.54% | 5.45% | 11.97% | 50,691,200 | 13,918,000 | 149% | 0.28 | 8.27% | 0.27 | 7.17% | 0.26 | 5.18% | 0.26 | 1.17% | -4.45% | |
| 2019-11-20 | 0.26 | 0.26 | 0.25 | 0.26 | 4.00% | 2.36% | 1.56% | 7,804,100 | 1,984,000 | 24% | 0.25 | 0.40% | 0.25 | 0.00% | 0.25 | 0.40% | 0.26 | 0.00% | -7.04% | |
| 2019-11-19 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00% | -1.19% | -2.34% | 8,833,300 | 2,238,000 | 28% | 0.25 | 1.61% | 0.25 | 0.40% | 0.25 | -0.79% | 0.26 | 0.00% | -7.29% | |
| 2019-11-18 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00% | 0.40% | -2.34% | 16,290,800 | 4,049,000 | 52% | 0.25 | -1.19% | 0.25 | 0.00% | 0.25 | -1.56% | 0.26 | 0.00% | -7.50% | |
| 2019-11-15 | 0.25 | 0.26 | 0.25 | 0.25 | -3.85% | -0.79% | -2.34% | 12,125,000 | 3,055,000 | 41% | 0.25 | 0.80% | 0.25 | -0.79% | 0.26 | -0.39% | 0.26 | -0.39% | -9.13% | |
| 2019-11-14 | 0.25 | 0.26 | 0.24 | 0.26 | 4.00% | 4.00% | 1.17% | 11,987,900 | 2,998,000 | 42% | 0.25 | 0.40% | 0.25 | -1.95% | 0.26 | 0.00% | 0.26 | 0.00% | -9.24% | |
| 2019-11-13 | 0.26 | 0.26 | 0.24 | 0.25 | -3.85% | 0.40% | -2.72% | 31,381,300 | 7,812,000 | 116% | 0.25 | -3.11% | 0.26 | -0.39% | 0.26 | -0.39% | 0.26 | -0.39% | -9.52% | |
| 2019-11-12 | 0.27 | 0.27 | 0.25 | 0.26 | 0.00% | 1.17% | 0.78% | 28,495,700 | 7,329,000 | 123% | 0.26 | -2.65% | 0.26 | 0.00% | 0.26 | 0.00% | 0.26 | 0.00% | -9.59% | |
| 2019-11-11 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00% | -1.52% | 0.78% | 39,044,100 | 10,315,000 | 198% | 0.26 | 2.72% | 0.26 | 0.78% | 0.26 | 0.39% | 0.26 | 0.39% | -9.68% | |
| 2019-11-08 | 0.24 | 0.28 | 0.24 | 0.26 | 4.00% | 1.17% | 1.17% | 153,605,600 | 39,432,000 | 947% | 0.26 | 2.80% | 0.26 | 1.59% | 0.26 | 0.39% | 0.26 | -45.32% | -9.85% |  |
| 2019-11-07 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 0.00% | -46.81% | 7,625,300 | 1,907,000 | 214% | 0.25 | -10.71% | 0.25 | -15.15% | 0.26 | -21.71% | 0.47 | -24.68% | -5.46% | |
| 2019-11-06 | 0.28 | 0.28 | 0.28 | 0.28 | -9.68% | 0.00% | -55.13% | 307,100 | 86,000 | 11% | 0.28 | -11.39% | 0.30 | -16.34% | 0.33 | -12.33% | 0.62 | -2.50% | -3.05% | |
| 2019-11-05 | 0.31 | 0.31 | 0.31 | 0.31 | -8.82% | -1.90% | -51.56% | 132,900 | 42,000 | 4% | 0.32 | -11.24% | 0.36 | -7.79% | 0.37 | -7.44% | 0.64 | -2.14% | -2.84% | |
| 2019-11-04 | 0.34 | 0.34 | 0.34 | 0.34 | -10.53% | -4.49% | -48.01% | 47,800 | 17,000 | 1% | 0.36 | -7.05% | 0.39 | -4.70% | 0.40 | -3.59% | 0.65 | -16.26% | -2.69% | |
| 2019-11-01 | 0.38 | 0.38 | 0.38 | 0.38 | -9.52% | -0.78% | -51.34% | 188,100 | 72,000 | - -- | 0.38 | -10.51% | 0.40 | -13.49% | 0.42 | -34.59% | 0.78 | -1.51% | -1.43% | |
| 2019-10-31 | 0.42 | 0.42 | 0.42 | 0.42 | -10.64% | -1.87% | -47.04% | 39,700 | 17,000 | - -- | 0.43 | -9.51% | 0.47 | -9.67% | 0.64 | -0.47% | 0.79 | -2.82% | -1.39% | |
| 2019-10-30 | 0.47 | 0.47 | 0.47 | 0.47 | -9.62% | -0.63% | -42.40% | 44,400 | 21,000 | - -- | 0.47 | -20.37% | 0.52 | -19.22% | 0.64 | -1.08% | 0.82 | -1.09% | -1.17% | |
| 2019-10-29 | 0.52 | 0.52 | 0.52 | 0.52 | -10.34% | -12.46% | -36.97% | 10,100 | 6,000 | - -- | 0.59 | -12.13% | 0.64 | -0.47% | 0.65 | -1.52% | 0.83 | -0.84% | -1.05% | |
| 2019-10-28 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | -14.20% | -30.29% | 7,400 | 5,000 | - -- | 0.68 | 5.63% | 0.64 | -0.92% | 0.66 | -15.73% | 0.83 | -1.31% | -0.96% | | |
|
