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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 5.01 | 5.07 | 4.90 | 5.02 | 0.00% | 0.86% | -5.09% | 6,181,700 | 30,767,000 | 72% | 4.98 | -1.23% | 5.04 | -1.31% | 5.11 | -1.52% | 5.29 | -1.09% | -0.27% |  |
| 2020-01-21 | 5.11 | 5.11 | 5.00 | 5.02 | -1.95% | -0.38% | -6.12% | 7,303,200 | 36,800,000 | 76% | 5.04 | -1.27% | 5.11 | -1.56% | 5.19 | -2.19% | 5.35 | -1.07% | -0.11% | |
| 2020-01-20 | 5.17 | 5.19 | 5.06 | 5.12 | -0.97% | 0.31% | -5.27% | 7,038,100 | 35,920,000 | 68% | 5.10 | -2.13% | 5.19 | -1.67% | 5.31 | -0.92% | 5.41 | -0.86% | 0.06% | |
| 2020-01-17 | 5.23 | 5.27 | 5.16 | 5.17 | -1.34% | -0.86% | -5.17% | 5,230,400 | 27,278,000 | 46% | 5.22 | -1.23% | 5.28 | -1.88% | 5.36 | -0.32% | 5.45 | -0.31% | 0.21% | |
| 2020-01-16 | 5.29 | 5.35 | 5.23 | 5.24 | -0.76% | -0.76% | -4.19% | 5,384,200 | 28,427,000 | 44% | 5.28 | -0.58% | 5.38 | -0.35% | 5.37 | -0.48% | 5.47 | -0.04% | 0.29% | |
| 2020-01-15 | 5.43 | 5.45 | 5.26 | 5.28 | -2.94% | -0.58% | -3.49% | 9,673,200 | 51,370,000 | 70% | 5.31 | -3.03% | 5.40 | -0.24% | 5.40 | -0.79% | 5.47 | 0.02% | 0.35% | |
| 2020-01-14 | 5.40 | 5.54 | 5.38 | 5.44 | 0.74% | -0.68% | -0.55% | 12,174,400 | 66,676,000 | 91% | 5.48 | 1.77% | 5.41 | 0.26% | 5.44 | -0.53% | 5.47 | 0.31% | 0.39% | |
| 2020-01-13 | 5.34 | 5.40 | 5.32 | 5.40 | 0.93% | 0.33% | -0.97% | 6,790,500 | 36,544,000 | 48% | 5.38 | 0.49% | 5.40 | -0.86% | 5.47 | -0.62% | 5.45 | 0.04% | 0.40% | |
| 2020-01-10 | 5.48 | 5.48 | 5.30 | 5.35 | -1.83% | -0.11% | -1.85% | 10,736,800 | 57,508,000 | 66% | 5.36 | -1.73% | 5.44 | -1.34% | 5.51 | -0.38% | 5.45 | 0.07% | 0.53% | |
| 2020-01-09 | 5.46 | 5.52 | 5.42 | 5.45 | 0.55% | 0.00% | 0.06% | 10,120,400 | 55,160,000 | 64% | 5.45 | -0.91% | 5.52 | -0.61% | 5.53 | 0.25% | 5.45 | 0.26% | 0.56% | |
| 2020-01-08 | 5.59 | 5.64 | 5.41 | 5.42 | -3.04% | -1.45% | -0.24% | 15,688,600 | 86,281,000 | 100% | 5.50 | -1.58% | 5.55 | 0.00% | 5.51 | 0.46% | 5.43 | 0.50% | 0.57% |  |
| 2020-01-07 | 5.56 | 5.67 | 5.54 | 5.59 | -0.36% | 0.04% | 3.40% | 14,032,800 | 78,414,000 | 92% | 5.59 | 0.34% | 5.55 | 1.00% | 5.49 | 0.90% | 5.41 | 0.63% | 0.56% | |
| 2020-01-06 | 5.48 | 5.64 | 5.44 | 5.61 | 2.37% | 0.74% | 4.43% | 18,085,700 | 100,715,000 | 123% | 5.57 | 1.29% | 5.50 | 1.31% | 5.44 | 0.56% | 5.37 | 0.60% | 0.52% | |
| 2020-01-03 | 5.48 | 5.57 | 5.42 | 5.48 | -0.90% | -0.33% | 2.62% | 15,006,000 | 82,509,000 | 109% | 5.50 | 1.16% | 5.43 | 1.04% | 5.41 | 0.58% | 5.34 | 0.49% | 0.50% | |
| 2020-01-02 | 5.30 | 5.68 | 5.29 | 5.53 | 4.73% | 1.75% | 4.06% | 21,275,600 | 115,638,000 | 160% | 5.44 | 2.68% | 5.37 | -0.09% | 5.38 | 0.69% | 5.31 | 0.61% | 0.50% | |
| 2019-12-31 | 5.34 | 5.35 | 5.26 | 5.28 | -1.49% | -0.25% | -0.04% | 9,580,200 | 50,708,000 | 75% | 5.29 | -0.66% | 5.38 | 0.07% | 5.34 | 0.32% | 5.28 | 0.34% | 0.50% | |
| 2019-12-30 | 5.36 | 5.42 | 5.25 | 5.36 | 0.00% | 0.60% | 1.82% | 15,848,400 | 84,445,000 | 121% | 5.33 | -1.82% | 5.37 | 0.30% | 5.32 | 0.49% | 5.26 | 0.46% | 0.54% | |
| 2019-12-27 | 5.29 | 5.57 | 5.25 | 5.36 | 1.32% | -1.23% | 2.29% | 28,966,500 | 157,194,000 | 241% | 5.43 | 3.10% | 5.36 | 2.31% | 5.30 | 1.61% | 5.24 | 1.33% | 0.53% | |
| 2019-12-26 | 5.25 | 5.33 | 5.19 | 5.29 | 1.34% | 0.49% | 2.30% | 8,757,500 | 46,100,000 | 88% | 5.26 | 0.67% | 5.23 | 0.73% | 5.21 | 0.12% | 5.17 | 0.37% | 0.40% | |
| 2019-12-25 | 5.27 | 5.31 | 5.17 | 5.22 | -1.51% | -0.17% | 1.32% | 10,204,300 | 53,363,000 | 106% | 5.23 | 0.19% | 5.20 | 0.04% | 5.21 | 0.15% | 5.15 | 0.35% | 0.37% | |
| 2019-12-24 | 5.06 | 5.33 | 5.06 | 5.30 | 5.16% | 1.55% | 3.23% | 14,731,000 | 76,874,000 | 163% | 5.22 | 1.89% | 5.19 | -0.02% | 5.20 | 0.43% | 5.13 | 0.43% | 0.33% | |
| 2019-12-23 | 5.18 | 5.22 | 5.03 | 5.04 | -2.70% | -1.60% | -1.41% | 8,924,100 | 45,707,000 | 108% | 5.12 | -2.10% | 5.20 | -0.38% | 5.18 | 0.33% | 5.11 | 0.20% | 0.29% | |
| 2019-12-20 | 5.25 | 5.29 | 5.18 | 5.18 | -1.52% | -0.99% | 1.53% | 7,619,900 | 39,870,000 | 99% | 5.23 | 0.02% | 5.22 | 0.68% | 5.16 | 0.62% | 5.10 | 0.37% | 0.26% | |
| 2019-12-19 | 5.19 | 5.29 | 5.17 | 5.26 | 1.15% | 0.55% | 3.48% | 9,964,400 | 52,123,000 | 130% | 5.23 | 0.77% | 5.18 | 1.05% | 5.13 | 0.81% | 5.08 | 0.53% | 0.23% | |
| 2019-12-18 | 5.19 | 5.23 | 5.14 | 5.20 | 0.19% | 0.17% | 2.85% | 11,861,200 | 61,568,000 | 163% | 5.19 | 1.03% | 5.13 | 1.14% | 5.09 | 0.89% | 5.06 | 0.58% | 0.18% | |
| 2019-12-17 | 5.03 | 5.20 | 5.01 | 5.19 | 3.18% | 1.01% | 3.24% | 15,486,200 | 79,572,000 | 218% | 5.14 | 2.66% | 5.07 | 1.79% | 5.04 | 1.12% | 5.03 | 0.80% | 0.12% | |
| 2019-12-16 | 4.99 | 5.04 | 4.95 | 5.03 | 0.80% | 0.50% | 0.86% | 7,882,900 | 39,455,000 | 125% | 5.01 | 1.09% | 4.98 | 0.26% | 4.99 | 0.08% | 4.99 | 0.28% | 0.05% | |
| 2019-12-13 | 4.96 | 4.99 | 4.92 | 4.99 | 1.22% | 0.79% | 0.34% | 5,165,400 | 25,574,000 | 85% | 4.95 | -0.36% | 4.97 | -0.48% | 4.98 | -0.34% | 4.97 | 0.10% | 0.04% | |
| 2019-12-12 | 4.96 | 5.00 | 4.93 | 4.93 | -0.60% | -0.78% | -0.76% | 5,310,500 | 26,386,000 | 89% | 4.97 | -0.22% | 4.99 | -0.18% | 5.00 | -0.12% | 4.97 | 0.04% | 0.03% | |
| 2019-12-11 | 5.03 | 5.03 | 4.95 | 4.96 | 0.00% | -0.40% | -0.12% | 4,886,700 | 24,337,000 | 82% | 4.98 | -0.80% | 5.00 | -0.32% | 5.01 | -0.04% | 4.97 | -0.02% | 0.05% | | |
|
