金贵银业( 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 6.48 | 6.72 | 6.45 | 6.69 | 2.45% | 1.50% | -6.66% | 31,419,900 | 207,096,000 | 85% | 6.59 | 3.36% | 6.57 | -2.33% | 6.74 | -1.13% | 7.17 | -1.30% | -0.98% |  |
| 2019-07-15 | 6.19 | 6.56 | 6.19 | 6.53 | -4.11% | 2.40% | -10.07% | 44,715,900 | 285,139,000 | 115% | 6.38 | -6.52% | 6.73 | -3.51% | 6.81 | -3.55% | 7.26 | -1.98% | -0.84% | |
| 2019-07-12 | 6.94 | 6.98 | 6.73 | 6.81 | -4.08% | -0.18% | -8.07% | 32,133,000 | 219,219,000 | 85% | 6.82 | -4.35% | 6.97 | -1.20% | 7.07 | -2.04% | 7.41 | -1.83% | -0.65% | |
| 2019-07-11 | 7.11 | 7.21 | 7.08 | 7.10 | 2.60% | -0.45% | -5.91% | 31,446,800 | 224,282,000 | 81% | 7.13 | 2.38% | 7.06 | -1.04% | 7.21 | -2.30% | 7.55 | -1.02% | -0.44% | |
| 2019-07-10 | 7.05 | 7.09 | 6.87 | 6.92 | -2.26% | -0.66% | -9.23% | 24,122,700 | 168,039,000 | 57% | 6.97 | -1.22% | 7.13 | -2.46% | 7.38 | -2.47% | 7.62 | -1.06% | -0.32% | |
| 2019-07-09 | 7.13 | 7.15 | 6.96 | 7.08 | -2.48% | 0.40% | -8.12% | 23,559,600 | 166,152,000 | 49% | 7.05 | -3.24% | 7.31 | -3.23% | 7.57 | -0.92% | 7.71 | -2.21% | -0.19% | |
| 2019-07-08 | 7.49 | 7.49 | 7.09 | 7.26 | -5.71% | -0.38% | -7.87% | 37,701,400 | 274,783,000 | 65% | 7.29 | -4.34% | 7.56 | -2.74% | 7.64 | -0.39% | 7.88 | -0.67% | 0.22% | |
| 2019-07-05 | 7.62 | 7.70 | 7.52 | 7.70 | 1.32% | 1.06% | -2.94% | 22,747,800 | 173,320,000 | 39% | 7.62 | -1.87% | 7.77 | 0.26% | 7.67 | -1.08% | 7.93 | -0.14% | 0.38% | |
| 2019-07-04 | 7.70 | 7.97 | 7.51 | 7.60 | -1.30% | -2.11% | -4.33% | 41,655,000 | 323,430,000 | 65% | 7.76 | -1.01% | 7.75 | 1.32% | 7.75 | -0.31% | 7.94 | 0.20% | 0.53% | |
| 2019-07-03 | 8.00 | 8.07 | 7.66 | 7.70 | 0.65% | -1.82% | -2.88% | 49,413,500 | 387,529,000 | 77% | 7.84 | 3.33% | 7.65 | -0.88% | 7.78 | -0.30% | 7.93 | 0.22% | 0.59% | |
| 2019-07-02 | 7.56 | 7.72 | 7.46 | 7.65 | 1.19% | 0.79% | -3.30% | 32,970,400 | 250,248,000 | 51% | 7.59 | 1.35% | 7.72 | -1.04% | 7.80 | -2.61% | 7.91 | 0.14% | 0.62% | |
| 2019-07-01 | 7.50 | 7.60 | 7.31 | 7.56 | -3.08% | 0.95% | -4.30% | 48,804,200 | 365,519,000 | 75% | 7.49 | -6.40% | 7.80 | -1.64% | 8.01 | -0.83% | 7.90 | -0.10% | 0.66% | |
| 2019-06-28 | 8.02 | 8.17 | 7.78 | 7.80 | -1.14% | -2.51% | -1.37% | 53,447,400 | 427,647,000 | 89% | 8.00 | 1.59% | 7.93 | -2.33% | 8.08 | 0.29% | 7.91 | 0.29% | 0.73% | |
| 2019-06-27 | 7.73 | 8.01 | 7.65 | 7.89 | 2.20% | 0.18% | 0.06% | 50,919,400 | 401,064,000 | 84% | 7.88 | -0.38% | 8.12 | -0.18% | 8.05 | 0.44% | 7.89 | 0.15% | 0.82% | |
| 2019-06-26 | 8.08 | 8.19 | 7.70 | 7.72 | -8.31% | -2.35% | -1.94% | 70,321,400 | 555,970,000 | 115% | 7.91 | -5.19% | 8.13 | 0.10% | 8.02 | 0.34% | 7.87 | 0.22% | 0.93% | |
| 2019-06-25 | 8.20 | 8.68 | 8.13 | 8.42 | 5.12% | 0.97% | 7.18% | 120,458,400 | 1,004,509,000 | 203% | 8.34 | 4.37% | 8.12 | 3.25% | 7.99 | 2.96% | 7.86 | 1.84% | 1.13% | |
| 2019-06-24 | 7.90 | 8.20 | 7.78 | 8.01 | 2.69% | 0.25% | 3.84% | 66,574,600 | 531,960,000 | 120% | 7.99 | 0.80% | 7.87 | 1.65% | 7.76 | 1.40% | 7.71 | 1.02% | 1.13% | |
| 2019-06-21 | 7.65 | 8.16 | 7.65 | 7.80 | 2.90% | -1.60% | 2.15% | 88,036,100 | 697,886,000 | 160% | 7.93 | 4.43% | 7.74 | 3.26% | 7.65 | 1.16% | 7.64 | 1.35% | 1.22% | |
| 2019-06-20 | 7.63 | 7.70 | 7.47 | 7.58 | 2.57% | -0.14% | 0.61% | 48,694,900 | 369,643,000 | 92% | 7.59 | 2.36% | 7.50 | 0.62% | 7.57 | -0.58% | 7.53 | 0.76% | 1.18% | |
| 2019-06-19 | 7.35 | 7.51 | 7.31 | 7.39 | -1.73% | -0.35% | -1.16% | 29,173,100 | 216,359,000 | 55% | 7.42 | -0.16% | 7.45 | -1.87% | 7.61 | -0.95% | 7.48 | 0.51% | 1.16% | |
| 2019-06-18 | 7.37 | 7.56 | 7.30 | 7.52 | 1.35% | 1.24% | 1.09% | 34,915,900 | 259,358,000 | 65% | 7.43 | -0.88% | 7.59 | -1.26% | 7.68 | 0.14% | 7.44 | 0.54% | 1.17% | |
| 2019-06-17 | 7.58 | 7.64 | 7.39 | 7.42 | -4.38% | -0.99% | 0.28% | 38,532,800 | 288,761,000 | 71% | 7.49 | -3.39% | 7.69 | -0.98% | 7.67 | 0.64% | 7.40 | 0.64% | 1.22% | |
| 2019-06-14 | 7.80 | 7.87 | 7.56 | 7.76 | 0.78% | 0.04% | 5.55% | 56,769,600 | 440,362,000 | 112% | 7.76 | 0.12% | 7.76 | 1.07% | 7.62 | 1.46% | 7.35 | 1.13% | 1.10% | |
| 2019-06-13 | 7.80 | 7.93 | 7.62 | 7.70 | -3.63% | -0.62% | 5.91% | 59,503,000 | 461,019,000 | 127% | 7.75 | -0.41% | 7.68 | 1.71% | 7.51 | 1.79% | 7.27 | 1.32% | 0.87% | |
| 2019-06-12 | 7.47 | 8.03 | 7.42 | 7.99 | 5.97% | 2.70% | 11.36% | 84,382,800 | 656,466,000 | 197% | 7.78 | 3.69% | 7.55 | 3.35% | 7.38 | 2.79% | 7.18 | 2.19% | 0.66% | |
| 2019-06-11 | 7.30 | 7.78 | 7.25 | 7.54 | 1.34% | 0.49% | 7.39% | 67,436,400 | 505,944,000 | 183% | 7.50 | 2.80% | 7.31 | 2.84% | 7.18 | 1.96% | 7.02 | 1.87% | 0.32% | |
| 2019-06-10 | 7.03 | 7.47 | 6.99 | 7.44 | 5.53% | 1.93% | 7.95% | 61,966,600 | 452,302,000 | 190% | 7.30 | 3.64% | 7.11 | 2.10% | 7.04 | 1.90% | 6.89 | 1.85% | 0.04% | |
| 2019-06-06 | 6.90 | 7.18 | 6.86 | 7.05 | 0.43% | 0.10% | 4.18% | 47,705,000 | 335,973,000 | 161% | 7.04 | 2.10% | 6.96 | 0.62% | 6.91 | 1.16% | 6.77 | 1.02% | -0.26% | |
| 2019-06-05 | 6.76 | 7.06 | 6.65 | 7.02 | 3.54% | 1.77% | 4.79% | 42,781,800 | 295,090,000 | 156% | 6.90 | -0.43% | 6.92 | 0.79% | 6.83 | 0.75% | 6.70 | 0.53% | -0.41% | |
| 2019-06-04 | 6.90 | 7.14 | 6.71 | 6.78 | 0.00% | -2.14% | 1.74% | 40,165,100 | 278,263,000 | 163% | 6.93 | 0.03% | 6.86 | 1.46% | 6.78 | 1.09% | 6.66 | 0.63% | -0.45% | | |
|
