*ST金贵( 002716.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 | 2.41 | 2.46 | 2.39 | 2.44 | -0.81% | 0.16% | -2.17% | 8,395,900 | 20,452,000 | 54% | 2.44 | -1.02% | 2.47 | -1.91% | 2.53 | -0.08% | 2.49 | 0.44% | 0.09% |  |
2021-02-25 | 2.50 | 2.52 | 2.43 | 2.46 | -0.40% | -0.04% | -0.93% | 9,334,200 | 22,968,000 | 60% | 2.46 | -0.85% | 2.51 | -1.61% | 2.54 | 0.04% | 2.48 | 0.57% | 0.03% |  |
2021-02-24 | 2.53 | 2.56 | 2.42 | 2.47 | -2.37% | -0.48% | 0.04% | 18,846,200 | 46,772,000 | 120% | 2.48 | -3.39% | 2.56 | -0.27% | 2.54 | 0.00% | 2.47 | 0.20% | -0.06% |  |
2021-02-23 | 2.62 | 2.63 | 2.53 | 2.53 | -1.94% | -1.52% | 2.68% | 19,753,000 | 50,749,000 | 129% | 2.57 | -0.77% | 2.56 | 0.83% | 2.54 | 1.12% | 2.46 | -0.44% | -0.08% |  |
2021-02-22 | 2.51 | 2.63 | 2.51 | 2.58 | 3.20% | -0.35% | 4.24% | 33,159,800 | 85,851,000 | 200% | 2.59 | 4.10% | 2.54 | 3.21% | 2.51 | 2.96% | 2.48 | 0.86% | 0.10% |  |
2021-02-19 | 2.45 | 2.55 | 2.42 | 2.50 | 2.46% | 0.52% | 1.87% | 13,562,100 | 33,732,000 | 84% | 2.49 | 1.10% | 2.46 | 0.98% | 2.44 | 1.63% | 2.45 | 0.08% | 0.10% |  |
2021-02-18 | 2.46 | 2.48 | 2.43 | 2.44 | 0.41% | -0.81% | -0.49% | 10,767,700 | 26,484,000 | 64% | 2.46 | 1.32% | 2.44 | 1.20% | 2.40 | 1.27% | 2.45 | -0.08% | 0.19% |  |
2021-02-10 | 2.42 | 2.45 | 2.39 | 2.43 | 1.25% | 0.08% | -0.98% | 9,164,900 | 22,256,000 | 54% | 2.43 | 0.00% | 2.41 | 1.65% | 2.37 | -0.59% | 2.45 | -0.16% | 0.35% |  |
2021-02-09 | 2.45 | 2.47 | 2.39 | 2.40 | 0.42% | -1.15% | -2.36% | 15,094,100 | 36,642,000 | 85% | 2.43 | 2.45% | 2.37 | 1.89% | 2.38 | -2.74% | 2.46 | -0.41% | 0.49% |  |
2021-02-08 | 2.28 | 2.39 | 2.28 | 2.39 | 4.82% | 0.84% | -3.16% | 12,233,500 | 28,998,000 | 63% | 2.37 | 3.63% | 2.33 | -1.73% | 2.45 | -0.73% | 2.47 | -0.12% | 0.69% |  |
2021-02-05 | 2.25 | 2.33 | 2.25 | 2.28 | -1.30% | -0.31% | -7.73% | 10,696,500 | 24,463,000 | 53% | 2.29 | -1.34% | 2.37 | -4.75% | 2.47 | -0.65% | 2.47 | -0.16% | 0.68% |  |
2021-02-04 | 2.35 | 2.38 | 2.31 | 2.31 | -4.94% | -0.35% | -6.67% | 14,241,300 | 33,014,000 | 72% | 2.32 | -5.04% | 2.49 | -1.27% | 2.48 | -0.92% | 2.48 | -0.40% | 0.65% |  |
2021-02-03 | 2.48 | 2.50 | 2.43 | 2.43 | -5.08% | -0.45% | -2.21% | 20,947,100 | 51,126,000 | 115% | 2.44 | -5.57% | 2.52 | -0.28% | 2.50 | -0.40% | 2.49 | 0.00% | 0.62% |  |
2021-02-02 | 2.51 | 2.63 | 2.50 | 2.56 | 2.40% | -0.97% | 3.02% | 33,107,300 | 85,591,000 | 208% | 2.59 | 3.94% | 2.52 | 1.86% | 2.51 | 1.00% | 2.49 | 1.35% | 0.52% |  |
2021-02-01 | 2.40 | 2.55 | 2.39 | 2.50 | 1.63% | 0.52% | 1.96% | 22,506,600 | 55,965,000 | 158% | 2.49 | 1.10% | 2.48 | 0.08% | 2.49 | 0.36% | 2.45 | 0.91% | 0.25% |  |
2021-01-29 | 2.51 | 2.53 | 2.38 | 2.46 | -1.99% | 0.00% | 1.23% | 18,272,000 | 44,951,000 | 135% | 2.46 | -1.21% | 2.48 | -0.96% | 2.48 | 0.53% | 2.43 | 0.96% | -0.02% |  |
2021-01-28 | 2.46 | 2.55 | 2.44 | 2.51 | 1.21% | 0.80% | 4.28% | 10,645,400 | 26,505,000 | 85% | 2.49 | 0.20% | 2.50 | 0.64% | 2.47 | 0.45% | 2.41 | 1.52% | -0.24% |  |
2021-01-27 | 2.53 | 2.57 | 2.45 | 2.48 | -2.75% | -0.20% | 4.60% | 16,513,200 | 41,037,000 | 128% | 2.49 | -1.15% | 2.48 | 1.14% | 2.46 | 0.74% | 2.37 | 1.28% | -0.56% |  |
2021-01-26 | 2.40 | 2.55 | 2.40 | 2.55 | 4.94% | 1.43% | 8.93% | 25,398,400 | 63,856,000 | 199% | 2.51 | 3.88% | 2.46 | 2.68% | 2.44 | 2.35% | 2.34 | 1.56% | -0.86% |  |
2021-01-25 | 2.41 | 2.45 | 2.38 | 2.43 | 2.10% | 0.41% | 5.42% | 12,180,500 | 29,480,000 | 103% | 2.42 | 2.80% | 2.39 | 0.72% | 2.38 | 1.23% | 2.31 | -0.22% | -1.15% |  |
2021-01-22 | 2.38 | 2.42 | 2.30 | 2.38 | -0.42% | 1.10% | 3.03% | 10,361,100 | 24,387,000 | 80% | 2.35 | -1.88% | 2.38 | -0.04% | 2.35 | 1.20% | 2.31 | -0.43% | -1.21% |  |
2021-01-21 | 2.37 | 2.42 | 2.36 | 2.39 | 0.00% | -0.38% | 3.02% | 8,159,800 | 19,573,000 | 64% | 2.40 | 0.93% | 2.38 | 1.41% | 2.33 | 2.33% | 2.32 | -0.69% | -1.17% |  |
2021-01-20 | 2.35 | 2.41 | 2.32 | 2.39 | 2.14% | 0.55% | 2.31% | 8,098,600 | 19,251,000 | 60% | 2.38 | 0.72% | 2.34 | 1.96% | 2.27 | 0.75% | 2.34 | -1.02% | -1.10% |  |
2021-01-19 | 2.37 | 2.41 | 2.32 | 2.34 | -0.43% | -0.85% | -0.85% | 11,433,700 | 26,983,000 | 78% | 2.36 | 2.08% | 2.30 | 3.10% | 2.26 | 0.13% | 2.36 | -1.38% | -0.97% |  |
2021-01-18 | 2.22 | 2.35 | 2.20 | 2.35 | 4.91% | 1.64% | -1.80% | 15,765,300 | 36,455,000 | 101% | 2.31 | 4.71% | 2.23 | 0.86% | 2.25 | -1.19% | 2.39 | -1.81% | -0.82% |  |
2021-01-15 | 2.18 | 2.25 | 2.15 | 2.24 | 1.36% | 1.45% | -8.08% | 10,558,500 | 23,313,000 | 61% | 2.21 | 2.08% | 2.21 | -1.43% | 2.28 | -1.60% | 2.44 | -1.26% | -0.61% |  |
2021-01-14 | 2.23 | 2.23 | 2.12 | 2.21 | -0.90% | 2.17% | -10.45% | 16,537,100 | 35,763,000 | 92% | 2.16 | -3.95% | 2.24 | -3.90% | 2.32 | -3.14% | 2.47 | -1.63% | -0.62% |  |
2021-01-13 | 2.36 | 2.38 | 2.22 | 2.23 | -4.70% | -0.98% | -11.12% | 18,553,000 | 41,788,000 | 111% | 2.25 | -3.51% | 2.33 | -3.07% | 2.39 | -3.04% | 2.51 | -1.72% | -0.51% |  |
2021-01-12 | 2.35 | 2.40 | 2.27 | 2.34 | -1.68% | 0.26% | -8.34% | 12,094,300 | 28,227,000 | 76% | 2.33 | -3.11% | 2.41 | -2.43% | 2.47 | -2.38% | 2.55 | -1.35% | -0.34% |  |
2021-01-11 | 2.47 | 2.48 | 2.38 | 2.38 | 0.00% | -1.20% | -8.04% | 19,424,100 | 46,800,000 | 119% | 2.41 | -3.25% | 2.47 | -2.57% | 2.53 | -2.66% | 2.59 | -0.84% | -0.21% |  | |
|