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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 7.19 | 7.25 | 7.01 | 7.19 | -0.55% | 0.76% | -0.73% | 4,557,900 | 32,526,000 | 92% | 7.14 | -1.45% | 7.18 | -0.06% | 7.19 | -0.25% | 7.24 | -0.44% | 0.12% |  |
| 2020-01-21 | 7.15 | 7.40 | 7.02 | 7.23 | 0.84% | -0.15% | -0.62% | 7,102,300 | 51,430,000 | 134% | 7.24 | 1.86% | 7.18 | 0.13% | 7.20 | -0.39% | 7.28 | -0.26% | 0.25% | |
| 2020-01-20 | 7.07 | 7.21 | 7.00 | 7.17 | 0.99% | 0.86% | -1.70% | 3,987,500 | 28,348,000 | 73% | 7.11 | -0.55% | 7.17 | -0.57% | 7.23 | -0.30% | 7.29 | -0.22% | 0.36% | |
| 2020-01-17 | 7.23 | 7.30 | 7.03 | 7.10 | -1.80% | -0.67% | -2.87% | 4,439,900 | 31,738,000 | 74% | 7.15 | -1.72% | 7.21 | -1.19% | 7.25 | -0.30% | 7.31 | 0.14% | 0.47% | |
| 2020-01-16 | 7.22 | 7.33 | 7.19 | 7.23 | -0.14% | -0.59% | -0.96% | 3,529,900 | 25,673,000 | 55% | 7.27 | 0.55% | 7.30 | 0.21% | 7.28 | -0.29% | 7.30 | 0.23% | 0.52% | |
| 2020-01-15 | 7.32 | 7.36 | 7.18 | 7.24 | -0.96% | 0.10% | -0.59% | 3,648,600 | 26,392,000 | 55% | 7.23 | -1.78% | 7.29 | -0.04% | 7.30 | -0.45% | 7.28 | 0.21% | 0.54% | |
| 2020-01-14 | 7.30 | 7.45 | 7.24 | 7.31 | 0.27% | -0.73% | 0.58% | 5,296,400 | 39,004,000 | 80% | 7.36 | 1.87% | 7.29 | -0.01% | 7.33 | -0.07% | 7.27 | 0.44% | 0.55% |  |
| 2020-01-13 | 7.12 | 7.30 | 7.12 | 7.29 | 0.97% | 0.84% | 0.75% | 4,253,600 | 30,750,000 | 63% | 7.23 | -0.37% | 7.29 | -0.72% | 7.34 | -0.08% | 7.24 | 0.22% | 0.55% | |
| 2020-01-10 | 7.34 | 7.37 | 7.20 | 7.22 | -2.04% | -0.50% | 0.00% | 4,936,600 | 35,818,000 | 68% | 7.26 | -1.31% | 7.34 | -0.41% | 7.34 | 0.40% | 7.22 | 0.39% | 0.66% | |
| 2020-01-09 | 7.34 | 7.43 | 7.27 | 7.37 | 0.27% | 0.24% | 2.47% | 6,763,400 | 49,725,000 | 92% | 7.35 | -0.42% | 7.37 | 0.23% | 7.31 | 0.52% | 7.19 | 0.50% | 0.69% |  |
| 2020-01-08 | 7.39 | 7.54 | 7.26 | 7.35 | -0.68% | -0.45% | 2.71% | 8,632,600 | 63,735,000 | 124% | 7.38 | 0.07% | 7.36 | 1.04% | 7.27 | 0.78% | 7.16 | 0.86% | 0.67% | |
| 2020-01-07 | 7.34 | 7.45 | 7.28 | 7.40 | 0.95% | 0.30% | 4.30% | 7,268,700 | 53,632,000 | 110% | 7.38 | 0.89% | 7.28 | 1.03% | 7.22 | 1.01% | 7.10 | 0.82% | 0.61% | |
| 2020-01-06 | 7.19 | 7.42 | 7.17 | 7.33 | 1.10% | 0.23% | 4.16% | 9,699,800 | 70,933,000 | 156% | 7.31 | 2.01% | 7.21 | 1.31% | 7.15 | 0.75% | 7.04 | 0.86% | 0.53% | |
| 2020-01-03 | 7.08 | 7.30 | 7.03 | 7.25 | 2.26% | 1.13% | 3.91% | 9,687,700 | 69,453,000 | 171% | 7.17 | 1.36% | 7.11 | 1.20% | 7.09 | 0.78% | 6.98 | 0.68% | 0.47% | |
| 2020-01-02 | 7.08 | 7.14 | 7.02 | 7.09 | 1.29% | 0.24% | 2.31% | 5,319,000 | 37,623,000 | 106% | 7.07 | 0.51% | 7.03 | -0.48% | 7.04 | 0.51% | 6.93 | 0.39% | 0.44% | |
| 2019-12-31 | 6.98 | 7.16 | 6.93 | 7.00 | 0.00% | -0.53% | 1.41% | 4,625,700 | 32,549,000 | 95% | 7.04 | 0.82% | 7.06 | 0.47% | 7.00 | 0.71% | 6.90 | 0.36% | 0.46% | |
| 2019-12-30 | 6.88 | 7.08 | 6.88 | 7.00 | 0.00% | 0.29% | 1.77% | 5,725,500 | 39,964,000 | 117% | 6.98 | -1.97% | 7.03 | 0.40% | 6.95 | 0.65% | 6.88 | 0.44% | 0.49% | |
| 2019-12-27 | 6.94 | 7.32 | 6.94 | 7.00 | 0.43% | -1.69% | 2.22% | 10,155,400 | 72,306,000 | 224% | 7.12 | 2.67% | 7.00 | 2.40% | 6.91 | 1.68% | 6.85 | 1.29% | 0.49% | |
| 2019-12-26 | 6.80 | 7.03 | 6.79 | 6.97 | 2.35% | 0.50% | 3.09% | 6,767,000 | 46,929,000 | 174% | 6.94 | 1.94% | 6.84 | 1.71% | 6.79 | 0.82% | 6.76 | 0.70% | 0.39% | |
| 2019-12-25 | 6.85 | 6.87 | 6.74 | 6.81 | -0.58% | 0.10% | 1.43% | 3,870,500 | 26,330,000 | 109% | 6.80 | 0.95% | 6.72 | 0.18% | 6.74 | 0.07% | 6.71 | 0.27% | 0.35% | |
| 2019-12-24 | 6.53 | 6.88 | 6.52 | 6.85 | 4.90% | 1.65% | 2.30% | 5,361,700 | 36,133,000 | 158% | 6.74 | 2.11% | 6.71 | -0.02% | 6.73 | -0.10% | 6.70 | 0.26% | 0.35% | |
| 2019-12-23 | 6.65 | 6.70 | 6.52 | 6.53 | -2.25% | -1.06% | -2.23% | 3,335,600 | 22,015,000 | 106% | 6.60 | -2.61% | 6.71 | -0.99% | 6.74 | -0.09% | 6.68 | 0.02% | 0.35% | |
| 2019-12-20 | 6.78 | 6.85 | 6.68 | 6.68 | -1.76% | -1.43% | 0.03% | 3,103,900 | 21,034,000 | 103% | 6.78 | 0.04% | 6.78 | 0.07% | 6.75 | 0.43% | 6.68 | 0.33% | 0.36% | |
| 2019-12-19 | 6.75 | 6.85 | 6.73 | 6.80 | 0.29% | 0.38% | 2.16% | 2,661,200 | 18,028,000 | 88% | 6.77 | -0.10% | 6.77 | 0.59% | 6.72 | 0.45% | 6.66 | 0.35% | 0.37% | |
| 2019-12-18 | 6.77 | 6.87 | 6.73 | 6.78 | 0.00% | -0.01% | 2.22% | 3,760,600 | 25,501,000 | 127% | 6.78 | 0.22% | 6.73 | 0.76% | 6.69 | 0.54% | 6.63 | 0.55% | 0.35% | |
| 2019-12-17 | 6.66 | 6.84 | 6.64 | 6.78 | 1.35% | 0.21% | 2.77% | 4,585,100 | 31,021,000 | 161% | 6.77 | 1.97% | 6.68 | 1.06% | 6.65 | 0.80% | 6.60 | 0.75% | 0.30% | |
| 2019-12-16 | 6.58 | 6.69 | 6.58 | 6.69 | 1.36% | 0.83% | 2.17% | 3,418,100 | 22,678,000 | 129% | 6.64 | 0.49% | 6.61 | 0.30% | 6.60 | 0.21% | 6.55 | 0.35% | 0.22% | |
| 2019-12-13 | 6.59 | 6.66 | 6.57 | 6.60 | 0.30% | -0.05% | 1.15% | 2,848,800 | 18,812,000 | 117% | 6.60 | 0.15% | 6.59 | 0.17% | 6.59 | 0.12% | 6.53 | 0.31% | 0.20% | |
| 2019-12-12 | 6.52 | 6.65 | 6.52 | 6.58 | 0.92% | -0.20% | 1.15% | 2,924,900 | 19,285,000 | 128% | 6.59 | 0.29% | 6.58 | 0.11% | 6.58 | 0.32% | 6.51 | 0.32% | 0.18% | |
| 2019-12-11 | 6.65 | 6.65 | 6.52 | 6.52 | 0.00% | -0.82% | 0.56% | 2,022,100 | 13,293,000 | 92% | 6.57 | 0.05% | 6.57 | 0.03% | 6.56 | 0.37% | 6.48 | 0.29% | 0.16% | | |
|
