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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 6.35 | 6.83 | 6.35 | 6.45 | -8.64% | -0.92% | -8.81% | 90,507,600 | 589,215,000 | 122% | 6.51 | -15.63% | 7.25 | -1.84% | 7.26 | -0.44% | 7.07 | -0.77% | 3.66% |  |
| 2021-02-25 | 8.37 | 8.37 | 6.86 | 7.06 | -7.23% | -8.50% | -0.95% | 137,610,600 | 1,061,801,000 | 248% | 7.72 | 6.28% | 7.38 | 1.53% | 7.29 | 2.17% | 7.13 | 3.42% | 3.65% | |
| 2021-02-24 | 6.86 | 7.61 | 6.70 | 7.61 | 9.97% | 4.82% | 10.42% | 107,531,200 | 780,705,000 | 238% | 7.26 | 2.18% | 7.27 | 2.34% | 7.13 | 1.86% | 6.89 | 2.68% | 3.18% | |
| 2021-02-23 | 7.20 | 7.42 | 6.82 | 6.92 | -8.71% | -2.60% | 3.10% | 120,340,300 | 855,071,000 | 332% | 7.11 | -6.18% | 7.10 | 0.35% | 7.00 | 2.10% | 6.71 | 3.61% | 2.91% | |
| 2021-02-22 | 7.50 | 7.61 | 7.35 | 7.58 | 9.54% | 0.09% | 17.01% | 69,032,700 | 522,786,000 | 296% | 7.57 | 11.03% | 7.08 | 6.69% | 6.86 | 6.14% | 6.48 | 6.97% | 2.54% | |
| 2021-02-19 | 6.68 | 6.92 | 6.55 | 6.92 | 10.02% | 1.45% | 14.27% | 115,091,000 | 785,015,000 | 612% | 6.82 | 8.44% | 6.64 | 18.25% | 6.46 | 20.43% | 6.06 | 18.44% | 1.83% | |
| 2021-02-18 | 6.29 | 6.29 | 6.29 | 6.29 | 9.97% | 0.00% | 23.02% | 5,509,700 | 34,657,000 | 61% | 6.29 | 10.99% | 5.61 | 4.76% | 5.37 | 4.13% | 5.11 | 1.33% | -0.03% | |
| 2021-02-10 | 5.60 | 5.72 | 5.55 | 5.72 | 10.00% | 0.94% | 13.36% | 20,093,700 | 113,868,000 | 196% | 5.67 | 10.30% | 5.36 | 9.20% | 5.15 | 4.80% | 5.05 | 2.39% | -0.15% | |
| 2021-02-09 | 4.79 | 5.20 | 4.79 | 5.20 | 9.94% | 1.21% | 5.52% | 10,324,700 | 53,053,000 | 98% | 5.14 | 9.48% | 4.91 | 2.51% | 4.92 | 1.05% | 4.93 | -0.44% | -0.38% |  |
| 2021-02-08 | 4.70 | 4.78 | 4.58 | 4.73 | 1.07% | 0.79% | -4.44% | 6,018,900 | 28,244,000 | 49% | 4.69 | -1.37% | 4.79 | -2.17% | 4.87 | -0.45% | 4.95 | -1.00% | -0.28% | |
| 2021-02-05 | 4.80 | 4.86 | 4.68 | 4.68 | -2.70% | -1.64% | -6.40% | 7,762,900 | 36,935,000 | 58% | 4.76 | -1.72% | 4.89 | -0.49% | 4.89 | -0.31% | 5.00 | -0.89% | -0.13% | |
| 2021-02-04 | 4.93 | 4.99 | 4.74 | 4.81 | -4.18% | -0.64% | -4.66% | 13,839,000 | 66,999,000 | 96% | 4.84 | -3.22% | 4.92 | -0.47% | 4.90 | -0.67% | 5.05 | -1.29% | -0.21% | |
| 2021-02-03 | 4.89 | 5.10 | 4.84 | 5.02 | 2.24% | 0.36% | -1.78% | 15,592,400 | 77,990,000 | 99% | 5.00 | 2.56% | 4.94 | 1.19% | 4.94 | -0.06% | 5.11 | -0.06% | -0.29% | |
| 2021-02-02 | 4.92 | 4.97 | 4.80 | 4.91 | 0.61% | 0.68% | -3.99% | 8,889,600 | 43,358,000 | 56% | 4.88 | -0.16% | 4.88 | -0.81% | 4.94 | -1.61% | 5.11 | -0.10% | -0.38% | |
| 2021-02-01 | 4.92 | 4.96 | 4.83 | 4.88 | 1.46% | -0.10% | -4.67% | 8,511,900 | 41,584,000 | 53% | 4.89 | 0.12% | 4.92 | -0.91% | 5.02 | -1.28% | 5.12 | -0.08% | -0.48% | |
| 2021-01-29 | 4.97 | 5.04 | 4.78 | 4.81 | -2.43% | -1.41% | -6.11% | 13,179,700 | 64,304,000 | 79% | 4.88 | -2.40% | 4.97 | -2.51% | 5.09 | -1.36% | 5.12 | -0.12% | -0.61% | |
| 2021-01-28 | 4.93 | 5.10 | 4.90 | 4.93 | -1.60% | -1.38% | -3.88% | 10,598,100 | 52,975,000 | 66% | 5.00 | -0.42% | 5.09 | -1.30% | 5.16 | -1.15% | 5.13 | 0.08% | -0.69% | |
| 2021-01-27 | 5.19 | 5.19 | 4.93 | 5.01 | -4.02% | -0.20% | -2.24% | 14,414,300 | 72,356,000 | 92% | 5.02 | -3.80% | 5.16 | -1.23% | 5.22 | -0.02% | 5.13 | 0.08% | -0.79% | |
| 2021-01-26 | 5.13 | 5.34 | 5.08 | 5.22 | 0.38% | 0.04% | 1.93% | 16,287,500 | 84,992,000 | 108% | 5.22 | -0.08% | 5.22 | -0.61% | 5.22 | 0.52% | 5.12 | 0.63% | -0.88% | |
| 2021-01-25 | 5.18 | 5.33 | 5.08 | 5.20 | 0.78% | -0.42% | 2.18% | 17,575,200 | 91,773,000 | 118% | 5.22 | -0.15% | 5.26 | 0.81% | 5.19 | 0.66% | 5.09 | 0.43% | -1.06% | |
| 2021-01-22 | 5.30 | 5.37 | 5.13 | 5.16 | -3.37% | -1.34% | 1.84% | 18,618,100 | 97,370,000 | 119% | 5.23 | -1.21% | 5.21 | 0.97% | 5.16 | 1.04% | 5.07 | -1.65% | -1.24% | |
| 2021-01-21 | 5.04 | 5.42 | 5.01 | 5.34 | 5.12% | 0.87% | 3.65% | 29,588,000 | 156,627,000 | 157% | 5.29 | 5.71% | 5.16 | 3.05% | 5.10 | 2.59% | 5.15 | -2.09% | -1.18% | |
| 2021-01-20 | 4.96 | 5.10 | 4.88 | 5.08 | 2.42% | 1.44% | -3.46% | 12,973,500 | 64,975,000 | 60% | 5.01 | 0.36% | 5.01 | 0.68% | 4.97 | 0.20% | 5.26 | -0.96% | -0.95% | |
| 2021-01-19 | 5.03 | 5.08 | 4.94 | 4.96 | -2.17% | -0.60% | -6.64% | 10,565,700 | 52,726,000 | 47% | 4.99 | -0.76% | 4.98 | 0.49% | 4.96 | 0.32% | 5.31 | -1.10% | -0.86% | |
| 2021-01-18 | 4.94 | 5.08 | 4.94 | 5.07 | 3.89% | 0.84% | -5.62% | 14,648,900 | 73,661,000 | 63% | 5.03 | 2.82% | 4.95 | 0.59% | 4.95 | -0.34% | 5.37 | -1.36% | -0.75% | |
| 2021-01-15 | 4.96 | 4.97 | 4.82 | 4.88 | -0.41% | -0.20% | -10.39% | 10,208,900 | 49,918,000 | 41% | 4.89 | -0.16% | 4.92 | -0.16% | 4.96 | -4.26% | 5.45 | -1.00% | -0.57% | |
| 2021-01-14 | 4.90 | 4.95 | 4.84 | 4.90 | 0.00% | 0.04% | -10.93% | 8,265,300 | 40,482,000 | 32% | 4.90 | -1.35% | 4.93 | -1.12% | 5.19 | -3.54% | 5.50 | -0.92% | -0.40% | |
| 2021-01-13 | 4.92 | 5.05 | 4.86 | 4.90 | -0.41% | -1.31% | -11.74% | 13,676,600 | 67,911,000 | 49% | 4.97 | 0.89% | 4.99 | -4.86% | 5.38 | -1.34% | 5.55 | -0.73% | -0.24% | |
| 2021-01-12 | 5.02 | 5.03 | 4.84 | 4.92 | -1.60% | -0.02% | -12.03% | 16,534,100 | 81,364,000 | 58% | 4.92 | -2.40% | 5.24 | -4.45% | 5.45 | -1.82% | 5.59 | -1.22% | -0.12% | |
| 2021-01-11 | 5.13 | 5.19 | 4.92 | 5.00 | 0.00% | -0.83% | -11.69% | 26,086,400 | 131,521,000 | 92% | 5.04 | -7.50% | 5.49 | -2.52% | 5.55 | -2.50% | 5.66 | -1.38% | 0.08% | | |
|
