东方钽业( 000962.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 | 7.79 | 7.90 | 7.76 | 7.83 | 0.00% | -0.01% | 0.29% | 3,793,000 | 29,702,000 | 67% | 7.83 | 0.97% | 7.77 | -1.42% | 7.84 | 0.46% | 7.81 | -0.35% | -0.64% |  |
| 2019-07-15 | 7.74 | 7.86 | 7.56 | 7.83 | 0.90% | 0.95% | -0.05% | 4,065,300 | 31,531,000 | 69% | 7.76 | 0.34% | 7.88 | 0.32% | 7.80 | 0.44% | 7.83 | -0.42% | -0.68% | |
| 2019-07-12 | 7.75 | 7.85 | 7.52 | 7.76 | -1.40% | 0.39% | -1.36% | 5,913,500 | 45,709,000 | 94% | 7.73 | -3.41% | 7.85 | 0.28% | 7.77 | -0.35% | 7.87 | -0.23% | -0.77% | |
| 2019-07-11 | 8.00 | 8.19 | 7.84 | 7.87 | 0.51% | -1.66% | -0.19% | 10,749,700 | 86,035,000 | 172% | 8.00 | 3.39% | 7.83 | 2.47% | 7.80 | 1.01% | 7.89 | 0.13% | -0.99% | |
| 2019-07-10 | 7.53 | 7.95 | 7.48 | 7.83 | 3.98% | 1.15% | -0.57% | 8,081,900 | 62,562,000 | 135% | 7.74 | 3.16% | 7.64 | -0.34% | 7.72 | -0.63% | 7.88 | -0.59% | -1.17% |  |
| 2019-07-09 | 7.48 | 7.56 | 7.43 | 7.53 | 1.35% | 0.35% | -4.95% | 3,496,500 | 26,237,000 | 56% | 7.50 | -1.15% | 7.67 | -1.15% | 7.77 | -1.37% | 7.92 | -0.93% | -1.16% | |
| 2019-07-08 | 7.95 | 7.96 | 7.41 | 7.43 | -7.01% | -2.12% | -7.08% | 6,535,300 | 49,609,000 | 93% | 7.59 | -4.30% | 7.76 | -2.02% | 7.87 | -1.53% | 8.00 | -1.33% | -1.08% | |
| 2019-07-05 | 7.87 | 8.07 | 7.80 | 7.99 | 2.30% | 0.73% | -1.41% | 4,003,800 | 31,760,000 | 57% | 7.93 | 1.06% | 7.92 | -0.83% | 8.00 | 0.15% | 8.10 | -1.09% | -0.91% | |
| 2019-07-04 | 7.92 | 7.97 | 7.78 | 7.81 | -1.39% | -0.50% | -4.67% | 3,995,900 | 31,362,000 | 49% | 7.85 | -1.30% | 7.98 | -0.72% | 7.98 | -0.20% | 8.19 | -0.66% | -0.77% | |
| 2019-07-03 | 8.10 | 8.15 | 7.86 | 7.92 | -2.46% | -0.40% | -3.97% | 5,666,900 | 45,066,000 | 62% | 7.95 | -1.97% | 8.04 | 0.27% | 8.00 | -0.34% | 8.25 | -0.96% | -0.71% | |
| 2019-07-02 | 8.07 | 8.17 | 8.06 | 8.12 | 0.25% | 0.10% | -2.49% | 5,396,500 | 43,775,000 | 54% | 8.11 | 0.71% | 8.02 | 0.41% | 8.03 | -0.56% | 8.33 | -0.70% | -0.59% | |
| 2019-07-01 | 7.98 | 8.13 | 7.92 | 8.10 | 2.53% | 0.56% | -3.41% | 7,664,200 | 61,736,000 | 68% | 8.06 | 1.80% | 7.99 | -0.15% | 8.07 | -1.25% | 8.39 | -1.38% | -0.49% | |
| 2019-06-28 | 8.00 | 8.07 | 7.76 | 7.90 | -1.13% | -0.16% | -7.09% | 7,483,100 | 59,217,000 | 58% | 7.91 | -0.90% | 8.00 | -1.56% | 8.17 | -1.85% | 8.50 | -2.40% | -0.32% | |
| 2019-06-27 | 8.02 | 8.07 | 7.90 | 7.99 | 0.25% | 0.06% | -8.29% | 6,518,200 | 52,045,000 | 40% | 7.99 | -1.26% | 8.12 | -1.99% | 8.33 | -0.81% | 8.71 | -1.70% | 0.06% | |
| 2019-06-26 | 8.17 | 8.24 | 7.96 | 7.97 | -2.69% | -1.45% | -10.08% | 7,819,800 | 63,240,000 | 40% | 8.09 | -1.74% | 8.29 | -1.98% | 8.40 | -1.19% | 8.86 | -0.42% | 0.42% | |
| 2019-06-25 | 8.53 | 8.53 | 8.04 | 8.19 | -3.87% | -0.49% | -7.98% | 11,213,700 | 92,292,000 | 53% | 8.23 | -3.70% | 8.46 | -0.73% | 8.50 | -0.92% | 8.90 | -0.20% | 0.58% | |
| 2019-06-24 | 8.51 | 8.68 | 8.45 | 8.52 | -0.70% | -0.30% | -4.46% | 8,665,800 | 74,054,000 | 40% | 8.55 | -0.58% | 8.52 | -0.48% | 8.58 | -1.19% | 8.92 | 0.41% | 0.71% | |
| 2019-06-21 | 8.50 | 8.73 | 8.47 | 8.58 | 0.23% | -0.19% | -3.40% | 12,499,500 | 107,445,000 | 56% | 8.60 | 1.95% | 8.56 | -0.20% | 8.68 | -2.34% | 8.88 | 0.27% | 0.71% | |
| 2019-06-20 | 8.51 | 8.60 | 8.26 | 8.56 | 0.94% | 1.52% | -3.36% | 13,979,600 | 117,876,000 | 62% | 8.43 | -2.49% | 8.58 | -2.17% | 8.89 | -2.05% | 8.86 | 0.03% | 0.73% | |
| 2019-06-19 | 8.70 | 8.80 | 8.48 | 8.48 | -1.51% | -1.93% | -4.23% | 15,068,400 | 130,302,000 | 70% | 8.65 | 0.19% | 8.77 | -2.86% | 9.07 | -0.15% | 8.86 | 0.20% | 0.78% | |
| 2019-06-18 | 8.99 | 9.03 | 8.40 | 8.61 | -3.48% | -0.24% | -2.57% | 16,869,000 | 145,595,000 | 81% | 8.63 | -3.83% | 9.02 | -2.24% | 9.09 | 0.04% | 8.84 | 0.24% | 0.84% | |
| 2019-06-17 | 9.00 | 9.21 | 8.77 | 8.92 | -2.62% | -0.61% | 1.18% | 19,590,600 | 175,818,000 | 99% | 8.98 | -2.81% | 9.23 | 0.44% | 9.08 | 0.92% | 8.82 | 0.39% | 0.90% | |
| 2019-06-14 | 9.68 | 9.69 | 9.01 | 9.16 | -3.58% | -0.80% | 4.30% | 36,412,800 | 336,219,000 | 186% | 9.23 | -1.61% | 9.19 | 1.64% | 9.00 | 1.91% | 8.78 | 1.36% | 1.06% | |
| 2019-06-13 | 8.57 | 9.50 | 8.56 | 9.50 | 9.95% | 1.23% | 9.65% | 32,048,300 | 300,784,000 | 179% | 9.39 | 5.44% | 9.04 | 4.10% | 8.83 | 3.20% | 8.66 | 1.92% | 1.12% | |
| 2019-06-12 | 8.78 | 9.14 | 8.64 | 8.64 | -1.03% | -2.93% | 1.64% | 26,794,000 | 238,504,000 | 152% | 8.90 | 1.85% | 8.69 | 2.78% | 8.56 | 2.17% | 8.50 | 1.17% | 1.13% | |
| 2019-06-11 | 8.39 | 8.94 | 8.33 | 8.73 | 3.19% | -0.10% | 3.89% | 23,716,700 | 207,263,000 | 138% | 8.74 | 5.83% | 8.45 | 3.15% | 8.38 | 1.84% | 8.40 | 1.07% | 1.20% | |
| 2019-06-10 | 8.16 | 8.51 | 7.85 | 8.46 | 5.22% | 2.45% | 1.76% | 16,248,300 | 134,171,000 | 98% | 8.26 | 1.35% | 8.19 | 0.39% | 8.22 | -1.63% | 8.31 | 0.46% | 1.16% | |
| 2019-06-06 | 8.00 | 8.35 | 7.89 | 8.04 | 0.75% | -1.33% | -2.85% | 11,937,000 | 97,258,000 | 74% | 8.15 | 0.07% | 8.16 | -0.89% | 8.36 | -0.96% | 8.28 | 0.43% | 1.16% | |
| 2019-06-05 | 8.23 | 8.33 | 7.96 | 7.98 | -1.60% | -1.99% | -3.17% | 9,238,300 | 75,217,000 | 59% | 8.14 | -0.66% | 8.24 | -2.59% | 8.44 | -0.11% | 8.24 | 0.57% | 1.15% | |
| 2019-06-04 | 8.26 | 8.40 | 8.01 | 8.11 | 0.00% | -1.05% | -1.03% | 10,214,400 | 83,720,000 | 65% | 8.20 | -1.48% | 8.45 | -0.83% | 8.45 | 0.33% | 8.19 | 0.79% | 1.17% | | |
|
