金洲慈航( 000587.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 2.24 | 2.37 | 2.21 | 2.30 | 1.77% | 0.52% | -2.00% | 50,606,900 | 115,800,000 | 95% | 2.29 | 2.97% | 2.29 | -1.08% | 2.30 | 0.22% | 2.35 | -1.05% | -1.14% |  |
| 2019-07-15 | 2.22 | 2.28 | 2.16 | 2.26 | -2.59% | 1.71% | -4.72% | 44,132,000 | 98,080,000 | 77% | 2.22 | -4.43% | 2.31 | -0.09% | 2.29 | -0.56% | 2.37 | -1.17% | -0.95% | |
| 2019-07-12 | 2.32 | 2.38 | 2.30 | 2.32 | -3.33% | -0.22% | -3.33% | 69,752,900 | 162,199,000 | 120% | 2.33 | -0.77% | 2.31 | 0.83% | 2.30 | -0.35% | 2.40 | -1.72% | -0.77% | |
| 2019-07-11 | 2.24 | 2.40 | 2.22 | 2.40 | 10.09% | 2.43% | -1.72% | 90,370,600 | 211,733,000 | 151% | 2.34 | 6.45% | 2.29 | 1.73% | 2.31 | -0.94% | 2.44 | -1.29% | -0.60% | |
| 2019-07-10 | 2.23 | 2.25 | 2.15 | 2.18 | -3.11% | -0.95% | -11.88% | 31,522,000 | 69,377,000 | 49% | 2.20 | -1.83% | 2.26 | -2.63% | 2.33 | -3.28% | 2.47 | -1.43% | -0.47% | |
| 2019-07-09 | 2.25 | 2.28 | 2.20 | 2.25 | -1.32% | 0.36% | -10.36% | 28,756,000 | 64,475,000 | 39% | 2.24 | -2.48% | 2.32 | -2.77% | 2.41 | -1.67% | 2.51 | -3.50% | -0.28% | |
| 2019-07-08 | 2.38 | 2.40 | 2.25 | 2.28 | -6.17% | -0.83% | -12.34% | 45,499,600 | 104,624,000 | 50% | 2.30 | -3.97% | 2.38 | -3.80% | 2.45 | -1.41% | 2.60 | -2.03% | 0.34% | |
| 2019-07-05 | 2.40 | 2.44 | 2.34 | 2.43 | 1.25% | 1.50% | -8.47% | 37,142,100 | 88,912,000 | 35% | 2.39 | -2.01% | 2.48 | -1.08% | 2.49 | -1.78% | 2.66 | -0.15% | 0.85% | |
| 2019-07-04 | 2.45 | 2.53 | 2.38 | 2.40 | -3.23% | -1.76% | -9.74% | 54,180,700 | 132,389,000 | 50% | 2.44 | -4.08% | 2.50 | -0.56% | 2.53 | -0.71% | 2.66 | 0.26% | 1.00% | |
| 2019-07-03 | 2.63 | 2.66 | 2.47 | 2.48 | -1.59% | -2.63% | -6.49% | 66,498,700 | 169,393,000 | 61% | 2.55 | 1.60% | 2.52 | -1.33% | 2.55 | -0.51% | 2.65 | 0.65% | 1.07% | |
| 2019-07-02 | 2.51 | 2.58 | 2.45 | 2.52 | -0.79% | 0.52% | -4.36% | 63,763,700 | 159,833,000 | 56% | 2.51 | 0.32% | 2.55 | -0.51% | 2.56 | -4.15% | 2.64 | 0.92% | 1.10% | |
| 2019-07-01 | 2.44 | 2.57 | 2.41 | 2.54 | -1.55% | 1.64% | -2.72% | 72,691,900 | 181,654,000 | 60% | 2.50 | -5.02% | 2.56 | -1.16% | 2.68 | -2.09% | 2.61 | 0.58% | 1.08% | |
| 2019-06-28 | 2.60 | 2.71 | 2.56 | 2.58 | 0.39% | -1.94% | -0.62% | 81,943,600 | 215,598,000 | 70% | 2.63 | 3.02% | 2.59 | -4.60% | 2.73 | 0.26% | 2.60 | 0.04% | 1.08% | |
| 2019-06-27 | 2.52 | 2.65 | 2.46 | 2.57 | 0.39% | 0.63% | -0.96% | 80,180,800 | 204,791,000 | 61% | 2.55 | -1.58% | 2.72 | -2.16% | 2.73 | 0.67% | 2.60 | 0.00% | 1.94% | |
| 2019-06-26 | 2.60 | 2.68 | 2.56 | 2.56 | -9.86% | -1.35% | -1.35% | 121,934,100 | 316,429,000 | 97% | 2.60 | -9.90% | 2.78 | -0.47% | 2.71 | 0.97% | 2.60 | 0.47% | 2.15% | |
| 2019-06-25 | 2.82 | 3.00 | 2.79 | 2.84 | 3.65% | -1.39% | 9.95% | 175,711,000 | 506,025,000 | 169% | 2.88 | 2.67% | 2.79 | 4.88% | 2.68 | 4.93% | 2.58 | 2.66% | 2.13% | |
| 2019-06-24 | 2.80 | 2.93 | 2.70 | 2.74 | 2.24% | -2.32% | 8.90% | 179,045,700 | 502,258,000 | 197% | 2.81 | 8.34% | 2.66 | 6.91% | 2.56 | 4.97% | 2.52 | 3.03% | 1.79% | |
| 2019-06-21 | 2.50 | 2.68 | 2.42 | 2.68 | 9.84% | 3.51% | 9.75% | 86,851,400 | 224,891,000 | 107% | 2.59 | 4.44% | 2.49 | 3.02% | 2.43 | -1.22% | 2.44 | 1.41% | 1.43% | |
| 2019-06-20 | 2.50 | 2.58 | 2.42 | 2.44 | 1.24% | -1.57% | 1.33% | 104,628,500 | 259,331,000 | 134% | 2.48 | 2.40% | 2.42 | 1.47% | 2.46 | 0.00% | 2.41 | 0.96% | 1.18% | |
| 2019-06-19 | 2.35 | 2.50 | 2.35 | 2.41 | -2.43% | -0.45% | 1.05% | 108,436,000 | 262,576,000 | 153% | 2.42 | 2.37% | 2.38 | -3.64% | 2.46 | 0.33% | 2.39 | 0.89% | 0.98% | |
| 2019-06-18 | 2.27 | 2.55 | 2.18 | 2.47 | 6.47% | 4.44% | 4.48% | 131,749,300 | 311,533,000 | 205% | 2.37 | 0.00% | 2.47 | -1.79% | 2.46 | 0.04% | 2.36 | 0.77% | 0.83% | |
| 2019-06-17 | 2.41 | 2.48 | 2.32 | 2.32 | -10.08% | -1.90% | -1.11% | 107,307,800 | 253,732,000 | 193% | 2.37 | -9.28% | 2.52 | -0.87% | 2.46 | 0.00% | 2.35 | 0.60% | 0.74% | |
| 2019-06-14 | 2.67 | 2.77 | 2.42 | 2.58 | 2.38% | -1.04% | 10.63% | 189,660,800 | 494,421,000 | 447% | 2.61 | 4.16% | 2.54 | 11.70% | 2.46 | 12.87% | 2.33 | 8.57% | 0.54% | |
| 2019-06-13 | 2.52 | 2.52 | 2.38 | 2.52 | 10.04% | 0.68% | 17.32% | 39,254,300 | 98,236,000 | 147% | 2.50 | 12.95% | 2.27 | 8.45% | 2.18 | 5.33% | 2.15 | 2.09% | -0.48% | |
| 2019-06-12 | 2.08 | 2.29 | 2.07 | 2.29 | 10.10% | 3.34% | 8.84% | 35,174,400 | 77,952,000 | 124% | 2.22 | 8.84% | 2.10 | 4.70% | 2.07 | 1.62% | 2.10 | 0.29% | -0.81% | |
| 2019-06-11 | 1.97 | 2.09 | 1.96 | 2.08 | 5.05% | 2.16% | -0.86% | 29,573,100 | 60,211,000 | 100% | 2.04 | 2.93% | 2.00 | -0.30% | 2.03 | -1.69% | 2.10 | -0.66% | -0.97% | |
| 2019-06-10 | 1.96 | 2.00 | 1.96 | 1.98 | 0.51% | 0.10% | -6.25% | 21,025,000 | 41,584,000 | 67% | 1.98 | -0.35% | 2.01 | -1.76% | 2.07 | -1.10% | 2.11 | -0.61% | -1.02% | |
| 2019-06-06 | 2.06 | 2.07 | 1.95 | 1.97 | -4.83% | -0.76% | -7.29% | 31,919,900 | 63,375,000 | 98% | 1.99 | -3.78% | 2.04 | -3.13% | 2.09 | -1.42% | 2.13 | -1.07% | -1.11% | |
| 2019-06-05 | 2.06 | 2.08 | 2.04 | 2.07 | 0.49% | 0.34% | -3.63% | 24,666,200 | 50,889,000 | 76% | 2.06 | -1.20% | 2.11 | -0.89% | 2.12 | -0.89% | 2.15 | -1.11% | -1.15% | |
| 2019-06-04 | 2.14 | 2.15 | 2.04 | 2.06 | 0.00% | -1.34% | -5.16% | 31,869,200 | 66,546,000 | 92% | 2.09 | -2.84% | 2.13 | -0.75% | 2.14 | -0.97% | 2.17 | -0.55% | -1.19% | | |
|
