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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 1.88 | 1.92 | 1.78 | 1.81 | -3.21% | -2.32% | 2.49% | 74,423,900 | 137,879,000 | 250% | 1.85 | 2.94% | 1.81 | 3.90% | 1.78 | 2.48% | 1.77 | 1.32% | -0.73% |  |
| 2019-11-20 | 1.69 | 1.87 | 1.67 | 1.87 | 10.00% | 3.89% | 7.29% | 63,442,400 | 114,215,000 | 259% | 1.80 | 6.70% | 1.74 | 4.06% | 1.74 | 1.52% | 1.74 | 0.64% | -0.96% | |
| 2019-11-19 | 1.64 | 1.71 | 1.63 | 1.70 | 1.80% | 0.77% | -1.85% | 19,836,000 | 33,462,000 | 91% | 1.69 | 2.74% | 1.68 | -1.06% | 1.71 | -0.18% | 1.73 | -0.69% | -1.20% |  |
| 2019-11-18 | 1.66 | 1.67 | 1.58 | 1.67 | -1.18% | 1.71% | -4.24% | 25,326,300 | 41,580,000 | 116% | 1.64 | -3.98% | 1.69 | -2.76% | 1.71 | -0.87% | 1.74 | -1.30% | -1.14% | |
| 2019-11-15 | 1.72 | 1.74 | 1.68 | 1.69 | -2.87% | -1.17% | -4.36% | 17,885,200 | 30,575,000 | 89% | 1.71 | -1.16% | 1.74 | 0.06% | 1.73 | -0.58% | 1.77 | -0.79% | -1.01% | |
| 2019-11-14 | 1.73 | 1.79 | 1.69 | 1.74 | -0.57% | 0.58% | -2.30% | 26,572,900 | 45,975,000 | 133% | 1.73 | -2.09% | 1.74 | 0.40% | 1.74 | -0.74% | 1.78 | -0.95% | -0.97% | |
| 2019-11-13 | 1.71 | 1.80 | 1.69 | 1.75 | 2.34% | -0.96% | -2.67% | 31,683,800 | 55,982,000 | 168% | 1.77 | 3.82% | 1.73 | 0.35% | 1.75 | -0.51% | 1.80 | -1.05% | -0.91% | |
| 2019-11-12 | 1.67 | 1.73 | 1.67 | 1.71 | 1.18% | 0.47% | -5.89% | 15,464,700 | 26,316,000 | 82% | 1.70 | -0.29% | 1.73 | -1.71% | 1.76 | -1.23% | 1.82 | -1.41% | -0.87% | |
| 2019-11-11 | 1.76 | 1.76 | 1.68 | 1.69 | -4.52% | -1.00% | -8.30% | 21,449,000 | 36,605,000 | 109% | 1.71 | -3.99% | 1.76 | -2.34% | 1.78 | -2.03% | 1.84 | -1.71% | -0.76% | |
| 2019-11-08 | 1.78 | 1.80 | 1.76 | 1.77 | -1.67% | -0.45% | -5.60% | 16,157,400 | 28,726,000 | 84% | 1.78 | -1.61% | 1.80 | -1.10% | 1.82 | -1.03% | 1.88 | -1.37% | -0.63% | |
| 2019-11-07 | 1.78 | 1.83 | 1.78 | 1.80 | 0.56% | -0.39% | -5.31% | 15,039,500 | 27,175,000 | 75% | 1.81 | -0.11% | 1.82 | -1.03% | 1.84 | -0.81% | 1.90 | -0.94% | -0.52% | |
| 2019-11-06 | 1.84 | 1.85 | 1.77 | 1.79 | -3.24% | -1.05% | -6.72% | 22,245,700 | 40,252,000 | 102% | 1.81 | -2.22% | 1.84 | -1.45% | 1.85 | -1.17% | 1.92 | -1.79% | -0.47% | |
| 2019-11-05 | 1.86 | 1.87 | 1.84 | 1.85 | -1.07% | 0.00% | -5.32% | 12,112,300 | 22,408,000 | 48% | 1.85 | -1.12% | 1.87 | -0.48% | 1.88 | -1.11% | 1.95 | -0.10% | -0.29% | |
| 2019-11-04 | 1.87 | 1.89 | 1.85 | 1.87 | 0.00% | -0.05% | -4.40% | 15,178,500 | 28,397,000 | 61% | 1.87 | 0.00% | 1.87 | -0.43% | 1.90 | -1.15% | 1.96 | 0.00% | -0.34% | |
| 2019-11-01 | 1.88 | 1.90 | 1.82 | 1.87 | 0.00% | -0.05% | -4.40% | 16,828,400 | 31,485,000 | 66% | 1.87 | -0.43% | 1.88 | -1.52% | 1.92 | -1.44% | 1.96 | -0.36% | -0.44% | |
| 2019-10-31 | 1.92 | 1.92 | 1.86 | 1.87 | -2.60% | -0.48% | -4.74% | 18,298,900 | 34,389,000 | 71% | 1.88 | -0.74% | 1.91 | -1.65% | 1.95 | -0.87% | 1.96 | -0.36% | -0.46% | |
| 2019-10-30 | 1.89 | 1.93 | 1.86 | 1.92 | -1.54% | 1.43% | -2.54% | 22,960,700 | 43,476,000 | 89% | 1.89 | -3.22% | 1.94 | -2.07% | 1.96 | -1.70% | 1.97 | -0.66% | -0.49% | |
| 2019-10-29 | 1.98 | 1.99 | 1.94 | 1.95 | -2.50% | -0.31% | -1.66% | 21,076,700 | 41,229,000 | 83% | 1.96 | -1.41% | 1.98 | -0.20% | 2.00 | 0.10% | 1.98 | -0.35% | -0.51% | |
| 2019-10-28 | 1.98 | 2.00 | 1.96 | 2.00 | 0.00% | 0.81% | 0.50% | 20,675,000 | 41,020,000 | 84% | 1.98 | -1.10% | 1.99 | -1.05% | 2.00 | 0.71% | 1.99 | -0.40% | -0.53% | |
| 2019-10-25 | 1.97 | 2.05 | 1.95 | 2.00 | 2.04% | -0.30% | 0.10% | 25,689,600 | 51,542,000 | 105% | 2.01 | 1.57% | 2.01 | 0.70% | 1.98 | 0.35% | 2.00 | -0.20% | -0.57% | |
| 2019-10-24 | 2.00 | 2.02 | 1.94 | 1.96 | -3.92% | -0.76% | -2.10% | 29,829,900 | 58,908,000 | 124% | 1.98 | -2.71% | 2.00 | 0.91% | 1.98 | -0.05% | 2.00 | -0.45% | -0.63% | |
| 2019-10-23 | 1.90 | 2.09 | 1.89 | 2.04 | 7.37% | 0.49% | 1.44% | 53,787,400 | 109,177,000 | 243% | 2.03 | 7.07% | 1.98 | 2.97% | 1.98 | 0.92% | 2.01 | -0.05% | -0.66% | |
| 2019-10-22 | 1.89 | 1.91 | 1.88 | 1.90 | -0.52% | 0.21% | -5.57% | 12,490,800 | 23,679,000 | 63% | 1.90 | 0.05% | 1.92 | -1.24% | 1.96 | -1.21% | 2.01 | -0.59% | -0.74% | |
| 2019-10-21 | 1.95 | 1.96 | 1.85 | 1.91 | -2.05% | 0.79% | -5.63% | 22,150,500 | 41,980,000 | 110% | 1.90 | -3.66% | 1.94 | -2.46% | 1.98 | -1.98% | 2.02 | -0.98% | -0.80% | |
| 2019-10-18 | 1.98 | 2.00 | 1.94 | 1.95 | -1.52% | -0.86% | -4.60% | 18,012,900 | 35,425,000 | 97% | 1.97 | -0.61% | 1.99 | -1.24% | 2.02 | -0.79% | 2.04 | -0.54% | -0.85% | |
| 2019-10-17 | 1.98 | 2.00 | 1.96 | 1.98 | -1.00% | 0.05% | -3.65% | 19,310,200 | 38,208,000 | 103% | 1.98 | -2.22% | 2.02 | -1.61% | 2.04 | -0.92% | 2.06 | -0.68% | -0.88% | |
| 2019-10-16 | 2.06 | 2.07 | 1.99 | 2.00 | -2.91% | -1.19% | -3.33% | 25,193,900 | 50,981,000 | 130% | 2.02 | -1.65% | 2.05 | -0.68% | 2.06 | -0.68% | 2.07 | -0.82% | -0.92% | |
| 2019-10-15 | 2.06 | 2.07 | 2.05 | 2.06 | -1.44% | 0.10% | -1.25% | 15,860,600 | 32,648,000 | 83% | 2.06 | -0.92% | 2.07 | -0.29% | 2.07 | -0.05% | 2.09 | -0.62% | -0.90% | |
| 2019-10-14 | 2.07 | 2.09 | 2.05 | 2.09 | 0.97% | 0.63% | -0.43% | 21,656,000 | 44,990,000 | 113% | 2.08 | 0.97% | 2.07 | 0.00% | 2.07 | -0.05% | 2.10 | -0.76% | -0.87% | |
| 2019-10-11 | 2.06 | 2.08 | 2.04 | 2.07 | 0.00% | 0.63% | -2.13% | 18,877,300 | 38,840,000 | 95% | 2.06 | -1.01% | 2.07 | -0.19% | 2.07 | -0.15% | 2.12 | -0.84% | -0.83% | | |
|
