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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 8.06 | 8.39 | 8.00 | 8.21 | -0.97% | -0.06% | -0.04% | 5,620,000 | 46,168,000 | 65% | 8.22 | -1.88% | 8.34 | -1.06% | 8.52 | 0.59% | 8.21 | 0.64% | 0.95% |  |
| 2021-02-25 | 8.48 | 8.60 | 8.20 | 8.29 | -0.96% | -0.98% | 1.58% | 7,680,200 | 64,297,000 | 93% | 8.37 | -0.18% | 8.43 | -1.78% | 8.47 | 0.88% | 8.16 | 0.99% | 0.76% | |
| 2021-02-24 | 8.41 | 8.53 | 8.25 | 8.37 | -0.95% | -0.20% | 3.58% | 8,904,200 | 74,683,000 | 114% | 8.39 | -1.17% | 8.58 | 0.97% | 8.39 | 0.89% | 8.08 | 0.92% | 0.51% | |
| 2021-02-23 | 8.36 | 8.63 | 8.32 | 8.45 | -1.17% | -0.42% | 5.53% | 13,288,100 | 112,764,000 | 185% | 8.49 | -2.65% | 8.50 | 1.64% | 8.32 | 1.95% | 8.01 | 1.74% | 0.38% | |
| 2021-02-22 | 8.23 | 8.99 | 8.22 | 8.55 | 4.65% | -1.92% | 8.64% | 21,545,600 | 187,816,000 | 359% | 8.72 | 8.56% | 8.36 | 6.81% | 8.16 | 7.09% | 7.87 | 5.68% | 0.17% | |
| 2021-02-19 | 7.80 | 8.18 | 7.77 | 8.17 | 4.34% | 1.74% | 9.71% | 9,784,800 | 78,570,000 | 215% | 8.03 | 2.49% | 7.83 | 4.22% | 7.62 | 3.82% | 7.45 | 2.10% | -0.43% | |
| 2021-02-18 | 7.80 | 8.05 | 7.68 | 7.83 | 6.24% | -0.06% | 7.35% | 8,391,800 | 65,746,000 | 199% | 7.84 | 7.21% | 7.51 | 6.06% | 7.34 | 3.97% | 7.29 | 1.21% | -0.68% | |
| 2021-02-10 | 7.13 | 7.44 | 7.09 | 7.37 | 2.93% | 0.85% | 2.26% | 3,919,900 | 28,648,000 | 98% | 7.31 | 3.48% | 7.08 | 1.90% | 7.06 | -0.13% | 7.21 | -0.61% | -0.77% | |
| 2021-02-09 | 6.74 | 7.23 | 6.74 | 7.16 | 5.76% | 1.39% | -1.25% | 4,289,100 | 30,291,000 | 100% | 7.06 | 4.18% | 6.95 | -0.23% | 7.07 | -0.70% | 7.25 | -1.37% | -0.70% | |
| 2021-02-08 | 6.76 | 6.89 | 6.64 | 6.77 | 0.15% | -0.13% | -7.92% | 2,641,500 | 17,908,000 | 57% | 6.78 | -2.33% | 6.97 | -2.36% | 7.12 | -1.07% | 7.35 | -1.83% | -0.54% | |
| 2021-02-05 | 7.07 | 7.18 | 6.76 | 6.76 | -4.79% | -2.61% | -9.73% | 3,430,900 | 23,814,000 | 66% | 6.94 | -2.13% | 7.13 | -1.45% | 7.20 | -0.72% | 7.49 | -1.24% | -0.33% | |
| 2021-02-04 | 7.25 | 7.25 | 6.92 | 7.10 | -2.20% | 0.11% | -6.37% | 4,540,100 | 32,200,000 | 84% | 7.09 | -3.54% | 7.24 | -0.93% | 7.25 | -1.21% | 7.58 | -1.46% | -0.46% | |
| 2021-02-03 | 7.24 | 7.49 | 7.19 | 7.26 | -0.27% | -1.25% | -5.65% | 3,936,700 | 28,941,000 | 68% | 7.35 | 0.75% | 7.31 | 0.54% | 7.34 | -0.91% | 7.70 | -0.39% | -0.77% | |
| 2021-02-02 | 7.40 | 7.43 | 7.22 | 7.28 | -1.89% | -0.23% | -5.76% | 3,872,300 | 28,255,000 | 65% | 7.30 | 0.33% | 7.27 | -1.01% | 7.40 | -1.70% | 7.73 | -0.39% | -0.80% | |
| 2021-02-01 | 7.18 | 7.47 | 7.12 | 7.42 | 4.21% | 2.02% | -4.32% | 4,133,500 | 30,064,000 | 67% | 7.27 | 0.36% | 7.34 | -1.69% | 7.53 | -2.16% | 7.76 | -0.35% | -0.86% | |
| 2021-01-29 | 7.56 | 7.62 | 7.06 | 7.12 | -4.81% | -1.75% | -8.51% | 5,925,700 | 42,941,000 | 92% | 7.25 | -4.23% | 7.47 | -3.33% | 7.70 | -1.96% | 7.78 | -0.38% | -0.93% | |
| 2021-01-28 | 7.48 | 7.70 | 7.37 | 7.48 | -1.19% | -1.15% | -4.25% | 3,775,400 | 28,568,000 | 62% | 7.57 | -1.16% | 7.73 | -1.82% | 7.85 | -1.00% | 7.81 | 0.27% | -0.96% | |
| 2021-01-27 | 7.89 | 7.90 | 7.54 | 7.57 | -4.30% | -1.12% | -2.84% | 4,988,800 | 38,196,000 | 79% | 7.66 | -3.09% | 7.87 | -1.12% | 7.93 | -0.16% | 7.79 | 0.09% | -1.06% | |
| 2021-01-26 | 8.00 | 8.06 | 7.75 | 7.91 | -2.22% | 0.13% | 1.62% | 5,375,000 | 42,464,000 | 84% | 7.90 | -0.99% | 7.96 | -0.50% | 7.94 | 0.33% | 7.78 | 0.28% | -1.12% | |
| 2021-01-25 | 7.90 | 8.20 | 7.70 | 8.09 | 1.25% | 1.39% | 4.23% | 8,033,700 | 64,098,000 | 123% | 7.98 | 0.01% | 8.00 | 0.72% | 7.92 | 0.76% | 7.76 | 0.28% | -1.23% | |
| 2021-01-22 | 7.91 | 8.10 | 7.87 | 7.99 | 0.38% | 0.15% | 3.23% | 5,868,800 | 46,821,000 | 77% | 7.98 | -0.60% | 7.94 | 0.85% | 7.86 | 1.03% | 7.74 | -2.58% | -1.41% | |
| 2021-01-21 | 7.79 | 8.16 | 7.73 | 7.96 | 2.05% | -0.82% | 0.19% | 8,851,100 | 71,035,000 | 90% | 8.03 | 3.50% | 7.87 | 1.89% | 7.78 | 1.93% | 7.95 | -4.54% | -1.21% | |
| 2021-01-20 | 7.67 | 7.85 | 7.62 | 7.80 | 0.78% | 0.58% | -6.28% | 5,319,300 | 41,251,000 | 39% | 7.76 | 0.17% | 7.73 | 1.01% | 7.63 | 0.21% | 8.32 | -0.72% | -0.62% | |
| 2021-01-19 | 7.84 | 7.87 | 7.64 | 7.74 | -0.64% | -0.03% | -7.67% | 5,504,300 | 42,615,000 | 38% | 7.74 | 0.72% | 7.65 | 1.22% | 7.61 | 0.09% | 8.38 | -0.95% | -0.54% | |
| 2021-01-18 | 7.51 | 7.81 | 7.51 | 7.79 | 4.01% | 1.34% | -7.95% | 5,953,800 | 45,768,000 | 38% | 7.69 | 2.43% | 7.56 | 0.03% | 7.61 | -0.69% | 8.46 | -1.05% | -0.40% | |
| 2021-01-15 | 7.55 | 7.62 | 7.38 | 7.49 | -0.40% | -0.20% | -12.43% | 5,019,000 | 37,666,000 | 29% | 7.51 | 0.32% | 7.56 | -0.68% | 7.66 | -4.50% | 8.55 | -0.67% | -0.22% | |
| 2021-01-14 | 7.52 | 7.64 | 7.36 | 7.52 | -0.53% | 0.52% | -12.67% | 6,642,000 | 49,692,000 | 37% | 7.48 | -2.20% | 7.61 | -1.41% | 8.02 | -5.93% | 8.61 | -0.78% | -0.09% | |
| 2021-01-13 | 7.68 | 7.83 | 7.50 | 7.56 | -1.56% | -1.16% | -12.89% | 8,127,300 | 62,167,000 | 44% | 7.65 | -0.33% | 7.72 | -5.26% | 8.53 | -1.09% | 8.68 | -0.52% | 0.06% | |
| 2021-01-12 | 7.76 | 7.84 | 7.58 | 7.68 | -0.78% | 0.08% | -11.97% | 7,694,000 | 59,044,000 | 41% | 7.67 | -1.17% | 8.15 | -6.35% | 8.62 | -1.27% | 8.72 | -0.73% | 0.13% | |
| 2021-01-11 | 8.06 | 8.23 | 7.56 | 7.74 | 0.00% | -0.32% | -11.93% | 18,616,100 | 144,549,000 | 96% | 7.77 | -9.14% | 8.70 | -2.64% | 8.73 | -2.52% | 8.79 | -1.51% | 0.31% | | |
|
