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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-20 | 2.21 | 2.25 | 2.21 | 2.24 | -0.44% | 0.00% | 0.00% | 20,734,400 | 46,306,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-09-19 | 2.26 | 2.27 | 2.22 | 2.25 | -1.32% | 0.00% | 0.00% | 20,204,900 | 45,322,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-18 | 2.28 | 2.29 | 2.27 | 2.28 | 0.44% | 0.00% | 0.00% | 17,823,100 | 40,602,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-17 | 2.32 | 2.33 | 2.26 | 2.27 | -3.40% | 0.00% | 0.00% | 36,417,600 | 83,574,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-16 | 2.30 | 2.39 | 2.29 | 2.35 | 2.17% | 0.00% | 0.00% | 53,903,200 | 125,465,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-09-12 | 2.32 | 2.32 | 2.29 | 2.30 | -1.29% | 0.04% | -0.90% | 25,733,700 | 59,174,000 | 60% | 2.30 | -0.82% | 2.31 | -0.13% | 2.31 | -0.56% | 2.32 | -0.81% | -0.66% | |
| 2019-09-11 | 2.31 | 2.33 | 2.30 | 2.33 | 0.00% | 0.52% | -0.43% | 30,732,800 | 71,236,000 | 66% | 2.32 | 0.00% | 2.32 | 0.22% | 2.32 | -0.09% | 2.34 | -0.76% | -0.67% | |
| 2019-09-10 | 2.30 | 2.34 | 2.29 | 2.33 | 0.43% | 0.52% | -1.19% | 33,365,300 | 77,325,000 | 68% | 2.32 | 0.35% | 2.31 | -0.69% | 2.33 | 0.22% | 2.36 | -0.59% | -0.58% | |
| 2019-09-09 | 2.31 | 2.33 | 2.29 | 2.32 | 0.87% | 0.43% | -2.19% | 28,964,300 | 66,919,000 | 55% | 2.31 | 0.30% | 2.33 | -0.17% | 2.32 | 0.61% | 2.37 | -0.88% | -0.52% | |
| 2019-09-06 | 2.31 | 2.32 | 2.28 | 2.30 | -2.54% | -0.13% | -3.89% | 39,886,800 | 91,861,000 | 68% | 2.30 | -1.96% | 2.33 | 0.13% | 2.31 | -0.95% | 2.39 | -0.50% | -0.40% | |
| 2019-09-05 | 2.30 | 2.42 | 2.30 | 2.36 | 1.72% | 0.47% | -1.87% | 57,884,400 | 135,974,000 | 97% | 2.35 | 0.82% | 2.33 | 1.66% | 2.33 | -1.06% | 2.41 | -0.41% | -0.33% | |
| 2019-09-04 | 2.33 | 2.35 | 2.31 | 2.32 | 0.87% | -0.43% | -3.93% | 43,751,700 | 101,950,000 | 73% | 2.33 | 1.70% | 2.29 | -1.34% | 2.35 | -1.18% | 2.42 | -0.74% | -0.26% | |
| 2019-09-03 | 2.25 | 2.34 | 2.24 | 2.30 | 0.88% | 0.39% | -5.47% | 38,674,900 | 88,611,000 | 61% | 2.29 | 1.37% | 2.32 | -2.15% | 2.38 | -1.12% | 2.43 | -0.82% | -0.15% | |
| 2019-09-02 | 2.34 | 2.34 | 2.17 | 2.28 | -3.39% | 0.88% | -7.05% | 63,180,500 | 142,792,000 | 88% | 2.26 | -6.03% | 2.37 | -3.03% | 2.41 | -2.07% | 2.45 | -0.77% | -0.03% | |
| 2019-08-30 | 2.41 | 2.44 | 2.35 | 2.36 | -4.45% | -1.87% | -4.53% | 56,610,200 | 136,158,000 | 83% | 2.41 | -1.96% | 2.45 | -0.57% | 2.46 | -0.32% | 2.47 | -0.36% | 0.10% | |
| 2019-08-29 | 2.43 | 2.49 | 2.41 | 2.47 | 0.82% | 0.69% | -0.44% | 61,995,700 | 152,100,000 | 89% | 2.45 | -0.93% | 2.46 | -0.73% | 2.47 | -0.04% | 2.48 | -0.88% | 0.20% | |
| 2019-08-28 | 2.47 | 2.52 | 2.44 | 2.45 | -1.21% | -1.05% | -2.12% | 56,600,300 | 140,122,000 | 73% | 2.48 | 1.06% | 2.48 | 0.32% | 2.47 | -0.40% | 2.50 | 0.12% | 0.44% | |
| 2019-08-27 | 2.42 | 2.50 | 2.40 | 2.48 | 0.81% | 1.22% | -0.80% | 65,381,700 | 160,188,000 | 76% | 2.45 | -2.00% | 2.47 | -0.12% | 2.48 | -0.56% | 2.50 | 0.00% | 0.52% | |
| 2019-08-26 | 2.51 | 2.55 | 2.45 | 2.46 | 0.82% | -1.60% | -1.60% | 77,196,400 | 192,990,000 | 86% | 2.50 | 2.04% | 2.47 | -0.28% | 2.49 | 0.32% | 2.50 | 0.36% | 0.63% | |
| 2019-08-23 | 2.43 | 2.51 | 2.39 | 2.44 | -0.41% | -0.41% | -2.05% | 59,265,100 | 145,192,000 | 67% | 2.45 | -0.24% | 2.48 | -0.88% | 2.48 | -0.36% | 2.49 | 0.20% | 0.62% | |
| 2019-08-22 | 2.48 | 2.49 | 2.43 | 2.45 | -2.00% | -0.24% | -1.45% | 51,424,900 | 126,317,000 | 58% | 2.46 | -2.69% | 2.50 | 0.08% | 2.49 | -1.35% | 2.49 | 0.28% | 0.63% | |
| 2019-08-21 | 2.53 | 2.57 | 2.49 | 2.50 | -2.72% | -0.95% | 0.85% | 66,420,900 | 167,631,000 | 74% | 2.52 | 0.60% | 2.50 | 0.28% | 2.53 | 0.56% | 2.48 | 0.41% | 0.66% | |
| 2019-08-20 | 2.45 | 2.61 | 2.42 | 2.57 | 3.21% | 2.43% | 4.09% | 100,533,600 | 252,267,000 | 109% | 2.51 | 1.99% | 2.49 | -1.66% | 2.51 | 0.28% | 2.47 | 0.37% | 0.73% | |
| 2019-08-19 | 2.45 | 2.50 | 2.42 | 2.49 | -0.80% | 1.22% | 1.22% | 66,127,000 | 162,682,000 | 66% | 2.46 | -1.44% | 2.53 | 0.40% | 2.51 | 0.44% | 2.46 | 0.53% | 1.05% | |
| 2019-08-16 | 2.51 | 2.55 | 2.46 | 2.51 | -0.79% | 0.56% | 2.57% | 80,724,100 | 201,453,000 | 82% | 2.50 | -3.67% | 2.52 | 0.36% | 2.50 | 0.56% | 2.45 | 0.58% | 1.08% | |
| 2019-08-15 | 2.60 | 2.71 | 2.50 | 2.53 | 0.80% | -2.35% | 3.99% | 141,641,000 | 367,007,000 | 159% | 2.59 | 4.86% | 2.52 | 2.65% | 2.48 | 2.10% | 2.43 | 1.59% | 0.94% | |
| 2019-08-14 | 2.44 | 2.53 | 2.41 | 2.51 | -1.57% | 1.58% | 4.80% | 133,403,500 | 329,579,000 | 164% | 2.47 | -0.20% | 2.45 | 1.28% | 2.43 | 0.71% | 2.40 | 0.84% | 0.69% | |
| 2019-08-13 | 2.37 | 2.55 | 2.34 | 2.55 | 9.91% | 2.99% | 7.37% | 119,924,500 | 296,950,000 | 172% | 2.48 | 6.72% | 2.42 | 1.90% | 2.41 | 0.33% | 2.38 | 1.19% | 0.59% | |
| 2019-08-12 | 2.38 | 2.38 | 2.29 | 2.32 | -2.11% | 0.00% | -1.15% | 44,921,900 | 104,200,000 | 69% | 2.32 | -2.69% | 2.37 | -1.08% | 2.41 | 0.50% | 2.35 | 0.17% | 0.42% | |
| 2019-08-09 | 2.35 | 2.45 | 2.32 | 2.37 | 0.00% | -0.59% | 1.15% | 64,312,400 | 153,299,000 | 104% | 2.38 | -0.42% | 2.40 | -0.83% | 2.39 | 0.67% | 2.34 | 0.34% | 0.41% | | |
|
