中钨高新( 000657.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 6.71 | 6.87 | 6.52 | 6.52 | -1.36% | -2.10% | 3.57% | 15,847,400 | 105,540,000 | 230% | 6.66 | 2.23% | 6.51 | 2.57% | 6.42 | 2.31% | 6.30 | 1.70% | 0.03% |  |
| 2020-07-06 | 6.34 | 6.66 | 6.31 | 6.61 | 4.92% | 1.46% | 6.79% | 14,187,800 | 92,437,000 | 251% | 6.52 | 3.87% | 6.35 | 2.87% | 6.27 | 2.53% | 6.19 | 1.66% | -0.14% | |
| 2020-07-03 | 6.19 | 6.33 | 6.19 | 6.30 | 1.78% | 0.45% | 3.47% | 10,170,600 | 63,792,000 | 216% | 6.27 | 2.42% | 6.17 | 2.03% | 6.12 | 1.65% | 6.09 | 0.68% | -0.30% | |
| 2020-07-02 | 6.03 | 6.25 | 6.00 | 6.19 | 2.65% | 1.08% | 2.35% | 7,220,400 | 44,221,000 | 171% | 6.12 | 2.00% | 6.05 | 1.29% | 6.02 | 0.47% | 6.05 | 0.13% | -0.38% | |
| 2020-07-01 | 5.98 | 6.05 | 5.96 | 6.03 | 1.17% | 0.43% | -0.17% | 4,126,500 | 24,775,000 | 103% | 6.00 | 0.77% | 5.97 | 0.17% | 5.99 | -0.18% | 6.04 | -0.26% | -0.48% |  |
| 2020-06-30 | 5.91 | 6.00 | 5.90 | 5.96 | 0.85% | 0.03% | -1.59% | 4,151,400 | 24,735,000 | 99% | 5.96 | 0.24% | 5.96 | -0.53% | 6.00 | -0.40% | 6.06 | -0.48% | -0.47% | |
| 2020-06-29 | 5.99 | 6.01 | 5.90 | 5.91 | -1.66% | -0.57% | -2.88% | 3,104,600 | 18,453,000 | 72% | 5.94 | -0.47% | 5.99 | -0.53% | 6.02 | -0.45% | 6.09 | -0.70% | -0.42% | |
| 2020-06-24 | 5.99 | 6.10 | 5.90 | 6.01 | 0.17% | 0.64% | -1.93% | 5,780,400 | 34,520,000 | 130% | 5.97 | -1.13% | 6.03 | -0.84% | 6.05 | -0.64% | 6.13 | -0.89% | -0.32% | |
| 2020-06-23 | 6.10 | 6.13 | 5.98 | 6.00 | -1.80% | -0.66% | -2.96% | 5,922,000 | 35,770,000 | 136% | 6.04 | -1.34% | 6.08 | -0.64% | 6.09 | -0.36% | 6.18 | -1.28% | -0.21% | |
| 2020-06-22 | 6.11 | 6.18 | 6.10 | 6.11 | -0.33% | -0.20% | -2.44% | 2,180,600 | 13,350,000 | 46% | 6.12 | -0.02% | 6.12 | 0.05% | 6.11 | -0.05% | 6.26 | -0.29% | -0.03% | |
| 2020-06-19 | 6.14 | 6.17 | 6.08 | 6.13 | 0.00% | 0.11% | -2.40% | 2,416,400 | 14,795,000 | 42% | 6.12 | 0.30% | 6.11 | 0.08% | 6.12 | -0.39% | 6.28 | 0.08% | 0.03% | |
| 2020-06-18 | 6.08 | 6.14 | 6.06 | 6.13 | 0.66% | 0.41% | -2.33% | 3,411,900 | 20,829,000 | 58% | 6.11 | -0.10% | 6.11 | -0.15% | 6.14 | -0.89% | 6.28 | -0.02% | 0.04% | |
| 2020-06-17 | 6.13 | 6.18 | 6.08 | 6.09 | -0.65% | -0.34% | -2.98% | 4,261,800 | 26,045,000 | 71% | 6.11 | 0.10% | 6.12 | -0.65% | 6.19 | -0.96% | 6.28 | -0.13% | 0.05% | |
| 2020-06-16 | 6.14 | 6.16 | 6.06 | 6.13 | 0.99% | 0.41% | -2.47% | 4,099,400 | 25,027,000 | 62% | 6.11 | -0.34% | 6.16 | -1.36% | 6.25 | -1.45% | 6.29 | -0.88% | 0.10% | |
| 2020-06-15 | 6.25 | 6.25 | 6.07 | 6.07 | -2.88% | -0.91% | -4.27% | 5,906,100 | 36,181,000 | 73% | 6.13 | -1.84% | 6.24 | -1.73% | 6.35 | -0.49% | 6.34 | -0.14% | 0.33% | |
| 2020-06-12 | 6.22 | 6.29 | 6.20 | 6.25 | -1.57% | 0.14% | -1.57% | 4,459,600 | 27,833,000 | 55% | 6.24 | -2.24% | 6.35 | -1.35% | 6.38 | 0.22% | 6.35 | 0.05% | 0.41% | |
| 2020-06-11 | 6.36 | 6.47 | 6.32 | 6.35 | -0.47% | -0.53% | 0.05% | 4,755,000 | 30,357,000 | 58% | 6.38 | -0.51% | 6.44 | 0.61% | 6.36 | 0.46% | 6.35 | 0.25% | 0.44% | |
| 2020-06-10 | 6.45 | 6.54 | 6.33 | 6.38 | -0.93% | -0.58% | 0.77% | 4,896,500 | 31,423,000 | 59% | 6.42 | -0.91% | 6.40 | 0.79% | 6.33 | 0.48% | 6.33 | 0.27% | 0.46% | |
| 2020-06-09 | 6.40 | 6.55 | 6.40 | 6.44 | 0.78% | -0.56% | 2.00% | 9,555,000 | 61,875,000 | 116% | 6.48 | 2.39% | 6.35 | 1.63% | 6.30 | -0.52% | 6.31 | 0.53% | 0.47% | |
| 2020-06-08 | 6.11 | 6.48 | 6.11 | 6.39 | 4.75% | 1.03% | 1.74% | 11,104,700 | 70,236,000 | 140% | 6.33 | 3.32% | 6.25 | 0.69% | 6.34 | 0.13% | 6.28 | 0.34% | 0.45% | |
| 2020-06-05 | 6.20 | 6.20 | 6.06 | 6.10 | -1.29% | -0.36% | -2.56% | 4,176,900 | 25,571,000 | 52% | 6.12 | -0.96% | 6.20 | -2.59% | 6.33 | -0.10% | 6.26 | 0.11% | 0.47% | |
| 2020-06-04 | 6.21 | 6.28 | 6.13 | 6.18 | -0.48% | -0.02% | -1.17% | 5,121,700 | 31,655,000 | 59% | 6.18 | -1.15% | 6.37 | -0.09% | 6.34 | 0.08% | 6.25 | 0.14% | 0.56% | |
| 2020-06-03 | 6.30 | 6.30 | 6.21 | 6.21 | -2.66% | -0.69% | -0.54% | 9,544,900 | 59,686,000 | 107% | 6.25 | -3.55% | 6.38 | -0.14% | 6.33 | 0.13% | 6.24 | 0.31% | 0.62% | |
| 2020-06-02 | 6.70 | 6.70 | 6.33 | 6.38 | 1.11% | -1.59% | 2.49% | 18,102,600 | 117,362,000 | 218% | 6.48 | 3.41% | 6.38 | 2.44% | 6.32 | 2.05% | 6.23 | 1.47% | 0.66% | |
| 2020-06-01 | 6.31 | 6.32 | 6.19 | 6.31 | 0.16% | 0.65% | 2.85% | 7,346,500 | 46,053,000 | 97% | 6.27 | 0.47% | 6.23 | 0.66% | 6.20 | 0.44% | 6.14 | 0.61% | 0.60% | |
| 2020-05-29 | 6.19 | 6.30 | 6.13 | 6.30 | 1.45% | 0.96% | 3.31% | 6,598,100 | 41,170,000 | 87% | 6.24 | 0.89% | 6.19 | 0.72% | 6.17 | 0.23% | 6.10 | 0.40% | 0.60% | |
| 2020-05-28 | 6.20 | 6.25 | 6.10 | 6.21 | 0.32% | 0.40% | 2.24% | 7,019,100 | 43,416,000 | 97% | 6.19 | 0.72% | 6.15 | 0.16% | 6.15 | 0.23% | 6.07 | 0.41% | 0.62% | |
| 2020-05-27 | 6.15 | 6.22 | 6.08 | 6.19 | 0.49% | 0.80% | 2.33% | 5,551,000 | 34,086,000 | 80% | 6.14 | 0.64% | 6.14 | -0.18% | 6.14 | 0.29% | 6.05 | 0.37% | 0.60% | |
| 2020-05-26 | 6.11 | 6.17 | 6.02 | 6.16 | 1.82% | 0.95% | 2.21% | 5,122,300 | 31,257,000 | 76% | 6.10 | -0.85% | 6.15 | 0.03% | 6.12 | 0.46% | 6.03 | 0.32% | 0.56% | |
| 2020-05-25 | 6.23 | 6.28 | 6.03 | 6.05 | 0.00% | -1.69% | 0.70% | 8,743,600 | 53,810,000 | 136% | 6.15 | -0.15% | 6.15 | 0.51% | 6.09 | 0.78% | 6.01 | 0.60% | 0.49% | | |
|
