金达威( 002626.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 33.09 | 33.50 | 32.90 | 33.28 | -0.06% | 0.31% | -3.46% | 4,641,500 | 153,989,000 | 63% | 33.18 | -0.61% | 33.38 | -0.84% | 33.58 | -0.72% | 34.47 | -0.18% | -0.35% |  |
2021-01-14 | 33.01 | 33.80 | 33.00 | 33.30 | -0.27% | -0.25% | -3.57% | 4,605,000 | 153,726,000 | 61% | 33.38 | -0.40% | 33.66 | -0.20% | 33.82 | -0.57% | 34.53 | -0.05% | -0.45% |  |
2021-01-13 | 34.20 | 34.23 | 33.10 | 33.39 | -2.45% | -0.37% | -3.35% | 6,641,200 | 222,577,000 | 89% | 33.52 | -1.72% | 33.73 | -0.96% | 34.01 | -1.45% | 34.55 | -0.06% | -0.51% |  |
2021-01-12 | 33.50 | 34.71 | 33.25 | 34.23 | 1.97% | 0.37% | -0.98% | 5,153,200 | 175,741,000 | 71% | 34.10 | 1.36% | 34.06 | -0.30% | 34.51 | -1.18% | 34.57 | 0.08% | -0.61% |  |
2021-01-11 | 34.04 | 34.18 | 33.20 | 33.57 | -1.93% | -0.22% | -2.81% | 6,110,000 | 205,568,000 | 82% | 33.65 | -2.33% | 34.16 | -1.96% | 34.92 | -0.33% | 34.54 | -0.17% | -0.64% |  |
2021-01-08 | 34.35 | 34.95 | 34.05 | 34.23 | 0.20% | -0.64% | -1.06% | 5,733,600 | 197,517,000 | 81% | 34.45 | 0.27% | 34.84 | -1.28% | 35.04 | 0.13% | 34.60 | -0.07% | -0.63% |  |
2021-01-07 | 35.38 | 35.59 | 33.69 | 34.16 | -2.82% | -0.57% | -1.33% | 7,575,600 | 260,263,000 | 101% | 34.36 | -3.22% | 35.29 | -0.10% | 34.99 | 0.09% | 34.62 | -0.42% | -0.68% |  |
2021-01-06 | 36.30 | 36.49 | 35.00 | 35.15 | -2.90% | -0.98% | 1.10% | 9,083,000 | 322,434,000 | 126% | 35.50 | -0.65% | 35.33 | 0.94% | 34.96 | 0.99% | 34.77 | -0.42% | -0.65% |  |
2021-01-05 | 34.95 | 36.49 | 34.56 | 36.20 | 3.61% | 1.31% | 3.69% | 11,947,000 | 426,877,000 | 163% | 35.73 | 3.32% | 35.00 | 2.19% | 34.62 | 1.69% | 34.91 | -0.53% | -0.61% |  |
2021-01-04 | 34.60 | 35.28 | 34.02 | 34.94 | 0.78% | 1.03% | -0.45% | 8,565,700 | 296,231,000 | 115% | 34.58 | 1.00% | 34.25 | 1.20% | 34.04 | 0.40% | 35.10 | -1.70% | -0.57% |  |
2020-12-31 | 33.67 | 34.88 | 33.50 | 34.67 | 3.31% | 1.25% | -2.90% | 6,835,900 | 234,077,000 | 84% | 34.24 | 1.87% | 33.84 | 0.53% | 33.91 | -0.50% | 35.71 | -1.20% | -0.32% |  |
2020-12-30 | 33.60 | 33.87 | 33.38 | 33.56 | -1.09% | -0.15% | -7.14% | 4,469,600 | 150,234,000 | 49% | 33.61 | 0.24% | 33.67 | -0.53% | 34.08 | -1.30% | 36.14 | -0.59% | -0.14% |  |
2020-12-29 | 33.50 | 33.99 | 33.03 | 33.93 | 1.34% | 1.19% | -6.67% | 5,472,200 | 183,489,000 | 56% | 33.53 | -0.88% | 33.84 | -1.40% | 34.53 | -1.93% | 36.35 | -1.05% | -0.03% |  |
2020-12-28 | 34.05 | 34.40 | 33.40 | 33.48 | -1.67% | -1.03% | -8.87% | 5,977,800 | 202,220,000 | 54% | 33.83 | -1.15% | 34.33 | -1.87% | 35.20 | -1.93% | 36.74 | -0.27% | 0.21% |  |
2020-12-25 | 34.00 | 34.68 | 33.82 | 34.05 | -0.32% | -0.50% | -7.56% | 4,782,600 | 163,670,000 | 44% | 34.22 | -1.37% | 34.98 | -1.97% | 35.90 | -2.17% | 36.84 | -0.09% | 0.27% |  |
2020-12-24 | 35.60 | 35.80 | 34.05 | 34.16 | -4.85% | -1.55% | -7.35% | 9,316,100 | 323,250,000 | 83% | 34.70 | -3.31% | 35.68 | -2.50% | 36.69 | -1.62% | 36.87 | -0.53% | 0.31% |  |
2020-12-23 | 35.83 | 36.40 | 35.50 | 35.90 | 0.20% | 0.04% | -3.15% | 6,940,400 | 249,059,000 | 66% | 35.89 | -1.45% | 36.60 | -2.16% | 37.30 | -0.28% | 37.07 | -0.15% | 0.42% |  |
2020-12-22 | 37.19 | 37.19 | 35.78 | 35.83 | -4.02% | -1.60% | -3.48% | 10,635,700 | 387,272,000 | 100% | 36.41 | -2.38% | 37.40 | -1.12% | 37.40 | -0.69% | 37.12 | -0.03% | 0.53% |  |
2020-12-21 | 37.80 | 37.83 | 36.87 | 37.33 | -1.92% | 0.08% | 0.53% | 9,804,300 | 365,709,000 | 97% | 37.30 | -2.50% | 37.83 | 0.30% | 37.66 | 0.44% | 37.13 | -0.12% | 0.56% |  |
2020-12-18 | 37.96 | 38.80 | 37.50 | 38.06 | 0.85% | -0.52% | 2.38% | 13,507,400 | 516,772,000 | 132% | 38.26 | 1.29% | 37.71 | 0.46% | 37.49 | 1.24% | 37.18 | 0.78% | 0.70% |  |
2020-12-17 | 36.80 | 38.32 | 36.51 | 37.74 | 1.64% | -0.08% | 2.31% | 12,771,000 | 482,383,000 | 129% | 37.77 | 2.34% | 37.54 | 1.26% | 37.03 | 0.60% | 36.89 | 0.68% | 0.64% |  |
2020-12-16 | 37.10 | 37.77 | 36.38 | 37.13 | -0.85% | 0.60% | 1.34% | 10,125,500 | 373,722,000 | 107% | 36.91 | -2.21% | 37.07 | 0.81% | 36.81 | 0.07% | 36.64 | 0.48% | 0.56% |  |
2020-12-15 | 36.16 | 38.60 | 36.04 | 37.45 | 3.54% | -0.78% | 2.70% | 16,588,600 | 626,104,000 | 170% | 37.74 | 5.99% | 36.77 | 2.05% | 36.79 | 1.43% | 36.47 | 1.29% | 0.55% |  |
2020-12-14 | 35.02 | 36.22 | 34.96 | 36.17 | 2.49% | 1.57% | 0.48% | 6,478,800 | 230,717,000 | 70% | 35.61 | -0.38% | 36.04 | -1.10% | 36.27 | -1.36% | 36.00 | 0.41% | 0.35% |  |
2020-12-11 | 36.68 | 36.87 | 34.79 | 35.29 | -3.66% | -1.28% | -1.56% | 8,325,500 | 297,617,000 | 92% | 35.75 | -2.98% | 36.44 | -0.54% | 36.76 | 0.12% | 35.85 | 0.26% | 0.24% |  |
2020-12-10 | 36.25 | 37.25 | 36.10 | 36.63 | 0.30% | -0.58% | 2.44% | 6,390,300 | 235,452,000 | 77% | 36.85 | 0.15% | 36.63 | -1.05% | 36.72 | 0.70% | 35.76 | 0.63% | 0.16% |  |
2020-12-09 | 36.01 | 37.46 | 35.89 | 36.52 | 1.14% | -0.73% | 2.77% | 8,965,000 | 329,809,000 | 110% | 36.79 | 1.38% | 37.02 | 0.94% | 36.47 | 0.77% | 35.53 | 0.87% | 0.01% |  |
2020-12-08 | 37.00 | 37.00 | 36.00 | 36.11 | -2.35% | -0.49% | 2.51% | 7,864,000 | 285,358,000 | 94% | 36.29 | -3.47% | 36.68 | 0.71% | 36.19 | 1.06% | 35.23 | 0.29% | -0.22% |  |
2020-12-07 | 39.53 | 39.53 | 36.50 | 36.98 | 2.89% | -1.62% | 5.28% | 13,887,100 | 522,017,000 | 179% | 37.59 | 5.28% | 36.42 | 2.42% | 35.81 | 2.55% | 35.12 | 1.25% | -0.42% |  |
2020-12-04 | 35.00 | 36.18 | 34.90 | 35.94 | 0.00% | 0.66% | 3.60% | 9,870,700 | 352,419,000 | 133% | 35.70 | 1.85% | 35.56 | 1.59% | 34.92 | 0.98% | 34.69 | 0.19% | -0.59% |  | |
|