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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 7.66 | 7.71 | 7.53 | 7.64 | -0.39% | 0.24% | 1.22% | 4,501,500 | 34,309,000 | 80% | 7.62 | -0.87% | 7.70 | -0.10% | 7.67 | 0.04% | 7.55 | 0.31% | 0.49% |  |
| 2019-09-11 | 7.75 | 7.75 | 7.64 | 7.67 | -0.39% | -0.25% | 1.93% | 3,556,300 | 27,346,000 | 65% | 7.69 | -0.86% | 7.71 | 0.38% | 7.67 | 0.34% | 7.53 | 0.37% | 0.51% |  |
| 2019-09-10 | 7.79 | 7.89 | 7.66 | 7.70 | -0.13% | -0.72% | 2.71% | 6,452,100 | 50,045,000 | 120% | 7.76 | 1.25% | 7.68 | 0.62% | 7.64 | 0.86% | 7.50 | 0.74% | 0.49% | |
| 2019-09-09 | 7.64 | 7.72 | 7.58 | 7.71 | 1.85% | 0.65% | 3.60% | 5,949,900 | 45,578,000 | 114% | 7.66 | 0.87% | 7.63 | 0.43% | 7.58 | 0.89% | 7.44 | 0.66% | 0.44% | |
| 2019-09-06 | 7.63 | 7.69 | 7.51 | 7.57 | -0.39% | -0.32% | 2.39% | 5,033,300 | 38,224,000 | 101% | 7.59 | -0.47% | 7.60 | 0.65% | 7.51 | 0.78% | 7.39 | 0.48% | 0.40% | |
| 2019-09-05 | 7.65 | 7.70 | 7.56 | 7.60 | 0.00% | -0.39% | 3.29% | 7,487,200 | 57,126,000 | 156% | 7.63 | 0.83% | 7.55 | 1.45% | 7.45 | 1.02% | 7.36 | 0.78% | 0.32% | |
| 2019-09-04 | 7.44 | 7.71 | 7.42 | 7.60 | 1.74% | 0.44% | 4.10% | 7,746,900 | 58,617,000 | 175% | 7.57 | 1.64% | 7.44 | 1.79% | 7.38 | 1.12% | 7.30 | 0.82% | 0.20% | |
| 2019-09-03 | 7.32 | 7.56 | 7.28 | 7.47 | 2.19% | 0.34% | 3.15% | 7,250,000 | 53,976,000 | 181% | 7.45 | 2.89% | 7.31 | 1.42% | 7.29 | 1.01% | 7.24 | 0.49% | 0.05% | |
| 2019-09-02 | 7.10 | 7.32 | 7.10 | 7.31 | 3.25% | 1.02% | 1.43% | 4,942,900 | 35,765,000 | 127% | 7.24 | 1.20% | 7.21 | -0.11% | 7.22 | 0.42% | 7.21 | 0.18% | -0.03% | |
| 2019-08-30 | 7.25 | 7.26 | 7.07 | 7.08 | -1.94% | -0.98% | -1.58% | 3,869,500 | 27,667,000 | 100% | 7.15 | -1.16% | 7.22 | -0.30% | 7.19 | -0.15% | 7.19 | 0.11% | -0.13% | |
| 2019-08-29 | 7.22 | 7.28 | 7.20 | 7.22 | -0.14% | -0.19% | 0.47% | 2,984,300 | 21,589,000 | 78% | 7.23 | -0.45% | 7.24 | 0.63% | 7.20 | 0.06% | 7.19 | 0.43% | -0.23% | |
| 2019-08-28 | 7.36 | 7.36 | 7.21 | 7.23 | -0.55% | -0.51% | 1.05% | 3,758,800 | 27,315,000 | 97% | 7.27 | 0.76% | 7.19 | 0.28% | 7.20 | 0.27% | 7.16 | 0.24% | -0.34% | |
| 2019-08-27 | 7.13 | 7.27 | 7.11 | 7.27 | 2.39% | 0.80% | 1.85% | 4,430,900 | 31,957,000 | 116% | 7.21 | 1.81% | 7.17 | 0.08% | 7.18 | -0.21% | 7.14 | 0.21% | -0.41% | |
| 2019-08-26 | 7.05 | 7.13 | 7.03 | 7.10 | -1.11% | 0.23% | -0.32% | 3,422,900 | 24,247,000 | 89% | 7.08 | -1.68% | 7.17 | -0.40% | 7.19 | -0.06% | 7.12 | 0.24% | -0.50% | |
| 2019-08-23 | 7.23 | 7.28 | 7.14 | 7.18 | -1.10% | -0.35% | 1.04% | 3,737,100 | 26,924,000 | 92% | 7.21 | 0.03% | 7.20 | -0.37% | 7.20 | 0.36% | 7.11 | -0.30% | -0.62% | |
| 2019-08-22 | 7.18 | 7.27 | 7.14 | 7.26 | 1.26% | 0.79% | 1.87% | 3,728,400 | 26,854,000 | 89% | 7.20 | 0.42% | 7.22 | 0.40% | 7.17 | 0.79% | 7.13 | -0.45% | -0.63% | |
| 2019-08-21 | 7.18 | 7.22 | 7.14 | 7.17 | -0.97% | -0.04% | 0.15% | 3,006,800 | 21,569,000 | 69% | 7.17 | -1.27% | 7.19 | 0.43% | 7.12 | 0.18% | 7.16 | -0.65% | -0.61% | |
| 2019-08-20 | 7.19 | 7.39 | 7.15 | 7.24 | 0.56% | -0.34% | 0.47% | 4,987,700 | 36,234,000 | 107% | 7.27 | 1.92% | 7.16 | 1.75% | 7.10 | 0.68% | 7.21 | -0.30% | -0.59% | |
| 2019-08-19 | 7.08 | 7.21 | 7.01 | 7.20 | 2.27% | 1.01% | -0.39% | 4,528,800 | 32,281,000 | 93% | 7.13 | 0.98% | 7.04 | 0.36% | 7.05 | 0.48% | 7.23 | -0.82% | -0.61% | |
| 2019-08-16 | 6.98 | 7.12 | 6.96 | 7.04 | 1.00% | -0.27% | -3.40% | 3,500,100 | 24,708,000 | 70% | 7.06 | 2.04% | 7.01 | -0.13% | 7.02 | -0.96% | 7.29 | -0.86% | -0.52% | |
| 2019-08-15 | 6.90 | 7.01 | 6.85 | 6.97 | -1.27% | 0.75% | -5.18% | 3,949,800 | 27,324,000 | 72% | 6.92 | -2.37% | 7.02 | -0.24% | 7.09 | -1.50% | 7.35 | -0.66% | -0.51% | |
| 2019-08-14 | 7.13 | 7.15 | 7.03 | 7.06 | -0.14% | -0.37% | -4.59% | 3,145,700 | 22,290,000 | 60% | 7.09 | 0.17% | 7.04 | -1.30% | 7.20 | -1.22% | 7.40 | -0.47% | -0.48% | |
| 2019-08-13 | 6.98 | 7.22 | 6.92 | 7.07 | 0.43% | -0.06% | -4.91% | 4,164,900 | 29,464,000 | 79% | 7.07 | 1.16% | 7.13 | -1.60% | 7.29 | -0.82% | 7.44 | -0.75% | -0.46% | |
| 2019-08-12 | 7.17 | 7.22 | 6.87 | 7.04 | -2.36% | 0.67% | -6.02% | 6,251,900 | 43,721,000 | 117% | 6.99 | -5.03% | 7.25 | -2.74% | 7.35 | -2.01% | 7.49 | -0.98% | -0.40% | |
| 2019-08-09 | 7.44 | 7.54 | 7.18 | 7.21 | -2.83% | -2.08% | -4.69% | 4,829,600 | 35,560,000 | 103% | 7.36 | -1.34% | 7.45 | -0.19% | 7.50 | -0.78% | 7.57 | -0.36% | -0.31% | |
| 2019-08-08 | 7.58 | 7.61 | 7.40 | 7.42 | -1.98% | -0.58% | -2.27% | 4,933,400 | 36,816,000 | 110% | 7.46 | -0.68% | 7.47 | -1.01% | 7.56 | -0.30% | 7.59 | -0.28% | -0.27% | |
| 2019-08-07 | 7.36 | 7.65 | 7.36 | 7.57 | 3.84% | 0.75% | -0.56% | 6,338,300 | 47,627,000 | 150% | 7.51 | 1.24% | 7.54 | -0.70% | 7.58 | -0.37% | 7.61 | -0.39% | -0.30% | |
| 2019-08-06 | 7.59 | 7.64 | 7.28 | 7.29 | -5.57% | -1.78% | -4.62% | 6,124,400 | 45,453,000 | 151% | 7.42 | -4.07% | 7.60 | -1.00% | 7.61 | -1.02% | 7.64 | -0.48% | -0.25% | |
| 2019-08-05 | 7.70 | 7.82 | 7.61 | 7.72 | 0.00% | -0.22% | 0.52% | 4,747,100 | 36,730,000 | 133% | 7.74 | 1.06% | 7.67 | 0.34% | 7.68 | 0.25% | 7.68 | 0.03% | -0.19% | |
| 2019-08-02 | 7.55 | 7.78 | 7.44 | 7.72 | 0.00% | 0.84% | 0.55% | 6,583,300 | 50,403,000 | 172% | 7.66 | 0.67% | 7.65 | -0.39% | 7.67 | 0.05% | 7.68 | -0.74% | -0.18% | | |
|
