章源钨业( 002378.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 | 4.74 | 4.82 | 4.55 | 4.61 | -1.91% | -1.09% | 4.77% | 23,119,900 | 107,767,000 | 245% | 4.66 | 1.68% | 4.56 | 2.77% | 4.48 | 2.15% | 4.40 | 1.99% | 0.34% |  |
| 2020-07-06 | 4.43 | 4.70 | 4.43 | 4.70 | 7.31% | 2.53% | 8.95% | 24,894,300 | 114,106,000 | 327% | 4.58 | 5.07% | 4.44 | 4.26% | 4.38 | 3.91% | 4.31 | 2.91% | 0.11% | |
| 2020-07-03 | 4.23 | 4.44 | 4.23 | 4.38 | 3.55% | 0.39% | 4.48% | 15,354,700 | 66,989,000 | 266% | 4.36 | 4.38% | 4.25 | 2.85% | 4.22 | 2.48% | 4.19 | 1.33% | -0.24% | |
| 2020-07-02 | 4.11 | 4.26 | 4.10 | 4.23 | 2.42% | 1.20% | 2.25% | 10,258,300 | 42,883,000 | 207% | 4.18 | 1.78% | 4.14 | 1.57% | 4.11 | 0.61% | 4.14 | 0.32% | -0.46% | |
| 2020-07-01 | 4.06 | 4.16 | 4.05 | 4.13 | 2.23% | 0.56% | 0.15% | 6,151,300 | 25,264,000 | 135% | 4.11 | 1.53% | 4.07 | 0.35% | 4.09 | -0.29% | 4.12 | -0.07% | -0.59% | |
| 2020-06-30 | 4.02 | 4.06 | 4.02 | 4.04 | 0.75% | -0.12% | -2.11% | 2,967,900 | 12,004,000 | 60% | 4.05 | 0.15% | 4.06 | -0.81% | 4.10 | -0.56% | 4.13 | -0.53% | -0.64% | |
| 2020-06-29 | 4.09 | 4.09 | 4.01 | 4.01 | -1.72% | -0.72% | -3.35% | 4,078,900 | 16,475,000 | 74% | 4.04 | -1.15% | 4.09 | -1.04% | 4.12 | -0.60% | 4.15 | -0.81% | -0.65% |  |
| 2020-06-24 | 4.11 | 4.14 | 4.06 | 4.08 | -0.97% | -0.15% | -2.46% | 4,160,100 | 16,997,000 | 71% | 4.09 | -1.35% | 4.13 | -0.70% | 4.15 | -0.36% | 4.18 | -0.67% | -0.60% | |
| 2020-06-23 | 4.17 | 4.19 | 4.11 | 4.12 | -0.96% | -0.53% | -2.16% | 4,686,300 | 19,410,000 | 77% | 4.14 | -0.74% | 4.16 | -0.26% | 4.16 | 0.17% | 4.21 | -0.47% | -0.53% | |
| 2020-06-22 | 4.19 | 4.21 | 4.15 | 4.16 | -0.24% | -0.31% | -1.68% | 4,054,400 | 16,920,000 | 64% | 4.17 | -0.05% | 4.17 | 0.12% | 4.16 | 0.27% | 4.23 | -0.56% | -0.46% | |
| 2020-06-19 | 4.22 | 4.23 | 4.15 | 4.17 | -0.24% | -0.12% | -2.00% | 4,144,700 | 17,306,000 | 61% | 4.18 | 0.07% | 4.17 | 0.53% | 4.15 | -0.46% | 4.26 | -0.35% | -0.36% | |
| 2020-06-18 | 4.14 | 4.21 | 4.11 | 4.18 | 0.48% | 0.19% | -2.11% | 4,101,800 | 17,114,000 | 57% | 4.17 | 0.26% | 4.15 | 0.31% | 4.17 | -0.90% | 4.27 | -0.54% | -0.28% | |
| 2020-06-17 | 4.15 | 4.22 | 4.12 | 4.16 | 0.24% | -0.02% | -3.10% | 5,356,000 | 22,288,000 | 70% | 4.16 | 1.14% | 4.13 | -0.74% | 4.20 | -0.87% | 4.29 | -0.92% | -0.20% | |
| 2020-06-16 | 4.08 | 4.17 | 4.06 | 4.15 | 2.22% | 0.88% | -4.22% | 5,429,600 | 22,337,000 | 63% | 4.11 | -0.39% | 4.17 | -1.58% | 4.24 | -0.82% | 4.33 | -0.94% | -0.08% | |
| 2020-06-15 | 4.23 | 4.23 | 4.06 | 4.06 | -3.79% | -1.69% | -7.18% | 9,209,400 | 38,039,000 | 94% | 4.13 | -2.57% | 4.23 | -1.90% | 4.28 | -1.41% | 4.37 | -0.64% | 0.07% | |
| 2020-06-12 | 4.23 | 4.29 | 4.20 | 4.22 | -3.21% | -0.45% | -4.13% | 8,116,300 | 34,403,000 | 80% | 4.24 | -2.60% | 4.31 | -0.85% | 4.34 | -0.57% | 4.40 | -0.57% | 0.17% | |
| 2020-06-11 | 4.40 | 4.41 | 4.30 | 4.36 | -0.91% | 0.18% | -1.51% | 7,416,300 | 32,273,000 | 69% | 4.35 | -0.23% | 4.35 | -0.34% | 4.36 | -0.34% | 4.43 | -0.34% | 0.29% | |
| 2020-06-10 | 4.33 | 4.44 | 4.31 | 4.40 | 1.62% | 0.87% | -0.95% | 7,044,700 | 30,730,000 | 55% | 4.36 | 0.53% | 4.37 | 0.05% | 4.38 | -0.82% | 4.44 | 0.05% | 0.46% | |
| 2020-06-09 | 4.36 | 4.40 | 4.30 | 4.33 | -0.46% | -0.21% | -2.48% | 7,178,200 | 31,146,000 | 51% | 4.34 | -1.25% | 4.36 | -0.64% | 4.41 | -0.77% | 4.44 | 0.25% | 0.53% | |
| 2020-06-08 | 4.36 | 4.44 | 4.35 | 4.35 | 0.00% | -1.00% | -1.78% | 8,147,200 | 35,797,000 | 53% | 4.39 | 0.87% | 4.39 | -0.97% | 4.45 | 0.02% | 4.43 | 0.39% | 0.61% | |
| 2020-06-05 | 4.38 | 4.40 | 4.32 | 4.35 | -0.68% | -0.14% | -1.41% | 7,274,600 | 31,691,000 | 45% | 4.36 | -1.43% | 4.44 | -0.89% | 4.45 | -0.40% | 4.41 | 0.46% | 0.63% | |
| 2020-06-04 | 4.44 | 4.48 | 4.38 | 4.38 | -2.01% | -0.88% | -0.27% | 8,588,300 | 37,953,000 | 52% | 4.42 | -1.60% | 4.48 | 0.22% | 4.46 | -0.18% | 4.39 | 0.23% | 0.59% | |
| 2020-06-03 | 4.58 | 4.61 | 4.46 | 4.47 | -1.76% | -0.47% | 2.01% | 12,827,100 | 57,602,000 | 81% | 4.49 | 0.00% | 4.47 | 0.05% | 4.47 | 0.40% | 4.38 | 0.34% | 0.58% |  |
| 2020-06-02 | 4.45 | 4.55 | 4.40 | 4.55 | 2.02% | 1.31% | 4.19% | 16,159,000 | 72,576,000 | 108% | 4.49 | 1.81% | 4.46 | 0.02% | 4.45 | 0.75% | 4.37 | 0.51% | 0.58% | |
| 2020-06-01 | 4.39 | 4.48 | 4.32 | 4.46 | -0.22% | 1.11% | 2.65% | 14,487,800 | 63,912,000 | 103% | 4.41 | -1.58% | 4.46 | 0.20% | 4.42 | 0.64% | 4.35 | 0.42% | 0.58% | |
| 2020-05-29 | 4.46 | 4.54 | 4.44 | 4.47 | -1.11% | -0.27% | 3.30% | 16,010,900 | 71,764,000 | 120% | 4.48 | 0.13% | 4.45 | 1.04% | 4.39 | 1.15% | 4.33 | 0.63% | 0.62% | |
| 2020-05-28 | 4.37 | 4.58 | 4.31 | 4.52 | 2.73% | 0.98% | 5.12% | 27,558,300 | 123,359,000 | 230% | 4.48 | 2.01% | 4.41 | 1.92% | 4.34 | 1.47% | 4.30 | 1.30% | 0.62% | |
| 2020-05-27 | 4.37 | 4.48 | 4.33 | 4.40 | -0.23% | 0.27% | 3.65% | 17,366,600 | 76,198,000 | 178% | 4.39 | 1.22% | 4.32 | 1.60% | 4.28 | 0.92% | 4.25 | 0.76% | 0.51% | |
| 2020-05-26 | 4.25 | 4.46 | 4.19 | 4.41 | 3.04% | 1.73% | 4.68% | 21,419,800 | 92,848,000 | 258% | 4.34 | 2.12% | 4.26 | 1.45% | 4.24 | 1.29% | 4.21 | 1.08% | 0.44% | |
| 2020-05-25 | 4.18 | 4.30 | 4.10 | 4.28 | 0.00% | 0.82% | 2.69% | 16,452,900 | 69,836,000 | 251% | 4.25 | 2.29% | 4.20 | 1.01% | 4.19 | 0.70% | 4.17 | 0.60% | 0.32% | | |
|
