正泰电器( 601877.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 51.11 | 52.38 | 51.00 | 51.60 | 1.06% | -0.07% | -2.62% | 15,626,000 | 806,845,000 | 70% | 51.64 | 1.57% | 51.77 | -2.06% | 53.00 | -0.63% | 52.99 | -0.75% | -0.70% |  |
| 2021-11-25 | 52.45 | 52.45 | 49.90 | 51.06 | -3.04% | 0.43% | -4.37% | 28,638,800 | 1,455,979,000 | 119% | 50.84 | -4.01% | 52.86 | -2.50% | 53.34 | -1.04% | 53.39 | -0.80% | -0.70% |  |
| 2021-11-24 | 54.10 | 54.41 | 51.90 | 52.66 | -3.36% | -0.57% | -2.16% | 24,237,500 | 1,283,669,000 | 106% | 52.96 | -4.22% | 54.22 | -0.65% | 53.90 | 0.11% | 53.82 | -0.33% | -0.75% | |
| 2021-11-23 | 55.30 | 56.37 | 54.17 | 54.49 | -1.07% | -1.45% | 0.91% | 22,825,200 | 1,262,073,000 | 101% | 55.29 | 1.47% | 54.57 | 1.53% | 53.84 | 1.36% | 54.00 | -0.93% | -0.77% | |
| 2021-11-22 | 54.70 | 55.46 | 53.36 | 55.08 | 0.97% | 1.08% | 1.05% | 21,673,400 | 1,180,977,000 | 87% | 54.49 | 1.13% | 53.75 | 1.39% | 53.12 | 0.28% | 54.51 | -0.21% | -0.64% | |
| 2021-11-19 | 52.50 | 55.00 | 52.19 | 54.55 | 3.35% | 1.25% | -0.14% | 21,223,500 | 1,143,502,000 | 85% | 53.88 | 2.61% | 53.01 | 1.27% | 52.97 | -0.88% | 54.63 | -0.77% | -0.56% | |
| 2021-11-18 | 52.60 | 53.20 | 51.81 | 52.78 | -1.40% | 0.52% | -4.12% | 15,143,800 | 795,160,000 | 56% | 52.51 | 0.07% | 52.35 | -0.85% | 53.44 | -0.57% | 55.05 | -0.61% | -0.41% | |
| 2021-11-17 | 51.22 | 53.69 | 51.05 | 53.53 | 3.94% | 2.02% | -3.35% | 20,126,800 | 1,056,082,000 | 71% | 52.47 | 0.64% | 52.80 | -2.05% | 53.75 | -0.69% | 55.39 | -0.55% | -0.30% | |
| 2021-11-16 | 53.03 | 53.79 | 51.00 | 51.50 | -3.23% | -1.22% | -7.53% | 23,639,100 | 1,232,422,000 | 82% | 52.14 | -2.94% | 53.90 | -1.30% | 54.13 | -2.45% | 55.69 | -0.85% | -0.22% | |
| 2021-11-15 | 55.13 | 55.65 | 53.01 | 53.22 | -5.00% | -0.92% | -5.25% | 24,046,200 | 1,291,639,000 | 80% | 53.72 | -3.48% | 54.61 | -0.41% | 55.49 | -0.65% | 56.17 | -1.21% | -0.06% | |
| 2021-11-12 | 54.66 | 56.42 | 54.60 | 56.02 | 3.42% | 0.66% | -1.47% | 26,350,500 | 1,466,511,000 | 85% | 55.65 | 2.38% | 54.83 | -1.90% | 55.85 | -0.69% | 56.85 | -0.72% | 0.24% | |
| 2021-11-11 | 54.00 | 55.85 | 53.00 | 54.17 | 0.31% | -0.35% | -5.41% | 24,121,800 | 1,311,254,000 | 72% | 54.36 | -0.24% | 55.89 | -0.74% | 56.24 | -0.78% | 57.27 | -1.36% | 0.47% | |
| 2021-11-10 | 55.55 | 56.39 | 53.19 | 54.00 | -4.63% | -0.90% | -6.99% | 30,187,800 | 1,644,928,000 | 81% | 54.49 | -5.85% | 56.31 | -1.73% | 56.68 | -0.77% | 58.06 | -0.53% | 0.90% | |
| 2021-11-09 | 57.83 | 60.40 | 55.68 | 56.62 | 1.71% | -2.17% | -2.99% | 39,957,000 | 2,312,487,000 | 114% | 57.87 | 3.52% | 57.30 | 0.67% | 57.12 | 0.45% | 58.37 | 0.39% | 1.10% | |
| 2021-11-08 | 54.95 | 57.28 | 54.08 | 55.67 | 0.16% | -0.43% | -4.25% | 19,888,700 | 1,111,937,000 | 57% | 55.91 | -2.66% | 56.92 | -0.23% | 56.87 | -1.49% | 58.14 | 0.61% | 1.21% | |
| 2021-11-05 | 58.27 | 59.85 | 55.10 | 55.58 | -2.20% | -3.23% | -3.81% | 33,035,300 | 1,897,309,000 | 93% | 57.43 | 0.70% | 57.05 | 0.31% | 57.72 | -0.76% | 57.78 | 0.70% | 1.23% | |
| 2021-11-04 | 57.11 | 58.33 | 55.80 | 56.83 | -0.42% | -0.35% | -0.97% | 25,902,500 | 1,477,259,000 | 75% | 57.03 | 0.97% | 56.87 | -1.93% | 58.17 | -1.54% | 57.39 | 0.48% | 1.12% | |
| 2021-11-03 | 56.70 | 57.48 | 55.00 | 57.07 | -0.92% | 1.03% | -0.07% | 22,295,900 | 1,259,405,000 | 64% | 56.49 | -0.87% | 57.99 | -1.24% | 59.08 | -0.24% | 57.11 | 0.26% | 1.03% | |
| 2021-11-02 | 58.50 | 58.50 | 55.40 | 57.60 | -3.27% | 1.08% | 1.12% | 39,949,700 | 2,276,417,000 | 113% | 56.98 | -4.72% | 58.72 | -2.29% | 59.22 | 0.24% | 56.96 | 0.79% | 1.04% | |
| 2021-11-01 | 60.00 | 61.50 | 58.05 | 59.55 | -1.15% | -0.42% | 5.36% | 40,838,000 | 2,442,207,000 | 122% | 59.80 | 0.72% | 60.10 | 0.60% | 59.07 | 2.14% | 56.52 | 1.81% | 0.87% | |
| 2021-10-29 | 60.45 | 61.37 | 57.35 | 60.24 | -1.25% | 1.46% | 8.52% | 39,017,300 | 2,316,624,000 | 121% | 59.37 | -2.33% | 59.74 | 1.76% | 57.84 | 2.12% | 55.51 | 1.58% | 0.51% | |
| 2021-10-28 | 59.60 | 62.60 | 59.50 | 61.00 | 2.69% | 0.34% | 11.62% | 58,502,200 | 3,556,380,000 | 197% | 60.79 | 4.72% | 58.70 | 6.17% | 56.64 | 4.25% | 54.65 | 2.91% | 0.21% | |
| 2021-10-27 | 54.89 | 59.40 | 54.89 | 59.40 | 10.00% | 2.33% | 11.85% | 27,987,100 | 1,624,622,000 | 102% | 58.05 | 6.22% | 55.29 | 3.47% | 54.33 | 1.03% | 53.11 | 1.47% | -0.17% | |
| 2021-10-26 | 56.00 | 56.10 | 53.81 | 54.00 | -1.85% | -1.19% | 3.18% | 25,568,000 | 1,397,251,000 | 87% | 54.65 | 1.78% | 53.44 | 0.72% | 53.78 | 0.61% | 52.34 | 1.50% | -0.38% | |
| 2021-10-25 | 51.58 | 55.12 | 51.21 | 55.02 | 7.52% | 2.47% | 6.70% | 37,984,600 | 2,039,519,000 | 123% | 53.69 | 3.67% | 53.06 | -0.91% | 53.45 | 1.46% | 51.56 | 0.79% | -0.61% | |
| 2021-10-22 | 53.00 | 53.16 | 50.88 | 51.17 | -3.54% | -1.20% | 0.02% | 24,800,400 | 1,284,437,000 | 80% | 51.79 | -2.89% | 53.54 | -0.44% | 52.68 | 0.51% | 51.16 | -0.36% | -0.73% | |
| 2021-10-21 | 54.50 | 54.80 | 52.18 | 53.05 | -3.55% | -0.53% | 3.32% | 25,296,600 | 1,349,175,000 | 83% | 53.33 | -3.14% | 53.78 | 1.98% | 52.42 | 0.79% | 51.34 | -0.44% | -0.75% | |
| 2021-10-20 | 54.20 | 56.48 | 53.30 | 55.00 | 1.85% | -0.11% | 6.65% | 32,187,600 | 1,772,247,000 | 105% | 55.06 | 3.84% | 52.74 | 2.79% | 52.00 | 1.96% | 51.57 | 0.36% | -0.67% | |
| 2021-10-19 | 51.50 | 54.64 | 50.95 | 54.00 | 6.03% | 1.84% | 5.08% | 39,556,800 | 2,097,470,000 | 122% | 53.02 | 5.71% | 51.31 | 1.85% | 51.01 | 2.65% | 51.39 | -0.89% | -0.69% | |
| 2021-10-18 | 51.00 | 52.00 | 48.55 | 50.93 | 0.00% | 1.53% | -1.77% | 33,419,100 | 1,676,352,000 | 94% | 50.16 | 0.12% | 50.38 | -0.05% | 49.69 | 0.10% | 51.85 | -1.81% | -0.55% | | |
|
