古鳌科技( 300551.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-11 | 21.37 | 21.80 | 20.87 | 20.87 | -2.84% | 0.00% | 0.00% | 6,140,700 | 130,228,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-12-10 | 21.65 | 21.66 | 20.97 | 21.48 | -1.96% | 0.59% | 1.90% | 6,402,000 | 136,705,000 | 103% | 21.35 | -2.70% | 21.61 | -0.41% | 21.58 | 0.06% | 21.08 | 0.88% | 0.20% |  |
| 2019-12-09 | 21.50 | 22.49 | 21.31 | 21.91 | 1.11% | -0.16% | 4.85% | 6,829,500 | 149,874,000 | 115% | 21.95 | 2.17% | 21.70 | 0.92% | 21.56 | 1.10% | 20.90 | 1.06% | -0.03% | |
| 2019-12-06 | 21.57 | 21.70 | 21.18 | 21.67 | 0.65% | 0.89% | 4.81% | 4,903,900 | 105,333,000 | 84% | 21.48 | -0.51% | 21.50 | 0.34% | 21.33 | 0.79% | 20.68 | 0.76% | -0.29% | |
| 2019-12-05 | 21.25 | 21.90 | 21.25 | 21.53 | 1.17% | -0.28% | 4.92% | 5,573,000 | 120,321,000 | 93% | 21.59 | 0.79% | 21.43 | 1.16% | 21.16 | 1.00% | 20.52 | 0.69% | -0.65% | |
| 2019-12-04 | 21.16 | 21.76 | 21.05 | 21.28 | -0.70% | -0.65% | 4.41% | 4,735,600 | 101,435,000 | 77% | 21.42 | 0.60% | 21.18 | 1.14% | 20.95 | 1.36% | 20.38 | -0.02% | -0.98% | |
| 2019-12-03 | 20.65 | 21.88 | 20.52 | 21.43 | 2.83% | 0.65% | 5.13% | 6,242,200 | 132,912,000 | 97% | 21.29 | 2.54% | 20.94 | 1.00% | 20.67 | 1.62% | 20.39 | -0.05% | -1.29% | |
| 2019-12-02 | 21.00 | 21.15 | 20.52 | 20.84 | -0.14% | 0.36% | 2.18% | 4,309,900 | 89,496,000 | 62% | 20.77 | 0.23% | 20.74 | 1.22% | 20.34 | 0.73% | 20.40 | -0.25% | -1.47% | |
| 2019-11-29 | 20.50 | 21.17 | 20.18 | 20.87 | 0.34% | 0.73% | 2.07% | 6,249,300 | 129,476,000 | 84% | 20.72 | -0.09% | 20.49 | 1.63% | 20.19 | 0.78% | 20.45 | -0.07% | -1.56% | |
| 2019-11-28 | 19.99 | 21.20 | 19.88 | 20.80 | 3.64% | 0.30% | 1.66% | 9,794,200 | 203,102,000 | 129% | 20.74 | 3.78% | 20.16 | 2.17% | 20.04 | 0.99% | 20.46 | -0.18% | -1.65% | |
| 2019-11-27 | 19.65 | 20.44 | 19.44 | 20.07 | 3.35% | 0.45% | -2.09% | 7,657,300 | 153,000,000 | 99% | 19.98 | 2.85% | 19.73 | 0.26% | 19.84 | -1.23% | 20.50 | -0.81% | -1.61% | |
| 2019-11-26 | 19.73 | 19.91 | 19.02 | 19.42 | -2.02% | -0.04% | -6.03% | 5,866,300 | 113,972,000 | 70% | 19.43 | -1.41% | 19.68 | -1.14% | 20.09 | -1.79% | 20.67 | -1.40% | -1.53% | |
| 2019-11-25 | 19.62 | 20.03 | 19.31 | 19.82 | 0.71% | 0.58% | -5.43% | 5,179,300 | 102,062,000 | 56% | 19.71 | -0.81% | 19.91 | -2.22% | 20.45 | -1.06% | 20.96 | -1.55% | -1.47% | |
| 2019-11-22 | 20.19 | 20.44 | 19.30 | 19.68 | -2.62% | -0.94% | -7.56% | 7,151,100 | 142,063,000 | 73% | 19.87 | -1.13% | 20.36 | -2.09% | 20.67 | -0.79% | 21.29 | -2.81% | -1.35% | |
| 2019-11-21 | 19.97 | 20.39 | 19.70 | 20.21 | -3.35% | 0.58% | -7.73% | 7,073,500 | 142,128,000 | 65% | 20.09 | -4.82% | 20.79 | -1.24% | 20.83 | -0.88% | 21.90 | -2.66% | -1.05% | |
| 2019-11-20 | 21.28 | 0.00 | 0.00 | 20.91 | -3.42% | -0.95% | -7.08% | 7,153,300 | 151,008,000 | 61% | 21.11 | 0.14% | 21.05 | 0.47% | 21.02 | -0.30% | 22.50 | -3.12% | -0.75% | |
| 2019-11-19 | 21.04 | 21.71 | 20.54 | 21.65 | 2.32% | 2.70% | -6.79% | 9,239,900 | 194,781,000 | 68% | 21.08 | 0.47% | 20.96 | -0.06% | 21.08 | -1.13% | 23.23 | -1.81% | -0.24% | |
| 2019-11-18 | 20.39 | 21.79 | 20.19 | 21.16 | 3.73% | 0.85% | -10.55% | 9,186,900 | 192,754,000 | 61% | 20.98 | 0.95% | 20.97 | -0.70% | 21.32 | -2.07% | 23.66 | -1.22% | 0.11% | |
| 2019-11-15 | 21.00 | 21.18 | 20.36 | 20.40 | -3.36% | -1.85% | -14.82% | 8,206,900 | 170,574,000 | 48% | 20.78 | -1.68% | 21.12 | -2.01% | 21.77 | -3.87% | 23.95 | -0.92% | 0.34% | |
| 2019-11-14 | 21.27 | 21.58 | 20.55 | 21.11 | 0.05% | -0.13% | -12.66% | 8,074,700 | 170,679,000 | 42% | 21.14 | -1.02% | 21.55 | -2.72% | 22.65 | -3.38% | 24.17 | 0.19% | 0.64% | |
| 2019-11-13 | 22.13 | 22.21 | 20.71 | 21.10 | -4.65% | -1.19% | -12.54% | 10,588,100 | 226,110,000 | 49% | 21.36 | -2.60% | 22.15 | -4.89% | 23.44 | -4.26% | 24.13 | 0.03% | 0.72% | |
| 2019-11-12 | 21.50 | 22.68 | 21.50 | 22.13 | -4.82% | 0.94% | -8.24% | 14,282,500 | 313,150,000 | 62% | 21.93 | -6.02% | 23.29 | -4.91% | 24.48 | -2.42% | 24.12 | -0.84% | 0.89% | |
| 2019-11-11 | 23.20 | 23.94 | 22.80 | 23.25 | 0.35% | -0.34% | -4.40% | 9,913,300 | 231,263,000 | 45% | 23.33 | -4.75% | 24.49 | -3.53% | 25.09 | -0.08% | 24.32 | -0.37% | 1.51% | |
| 2019-11-08 | 25.50 | 25.74 | 23.06 | 23.17 | -9.14% | -5.40% | -5.08% | 15,951,200 | 390,700,000 | 73% | 24.49 | -2.93% | 25.39 | -0.72% | 25.11 | 0.40% | 24.41 | 0.21% | 3.25% | |
| 2019-11-07 | 25.93 | 26.00 | 24.31 | 25.50 | 0.00% | 1.06% | 4.68% | 15,639,600 | 394,625,000 | 78% | 25.23 | -3.58% | 25.57 | 1.35% | 25.01 | 2.08% | 24.36 | 0.35% | 3.90% | |
| 2019-11-06 | 27.50 | 28.28 | 24.97 | 25.50 | -4.06% | -2.55% | 5.04% | 21,481,100 | 562,111,000 | 120% | 26.17 | 3.92% | 25.23 | 2.57% | 24.50 | 2.52% | 24.28 | 2.00% | 3.96% | |
| 2019-11-05 | 24.28 | 26.58 | 23.66 | 26.58 | 10.02% | 5.56% | 11.68% | 18,802,000 | 473,443,000 | 111% | 25.18 | 3.06% | 24.60 | 2.93% | 23.90 | 0.32% | 23.80 | 1.67% | 4.38% | |
| 2019-11-04 | 23.80 | 25.80 | 23.41 | 24.16 | 0.46% | -1.11% | 3.21% | 23,722,100 | 579,581,000 | 149% | 24.43 | 0.34% | 23.90 | 1.82% | 23.82 | -0.18% | 23.41 | 1.07% | 4.36% | |
| 2019-11-01 | 23.50 | 25.88 | 23.00 | 24.05 | -0.25% | -1.23% | 3.83% | 27,133,300 | 660,683,000 | 199% | 24.35 | 5.47% | 23.48 | 0.14% | 23.87 | 0.82% | 23.16 | 2.11% | 4.24% | |
| 2019-10-31 | 21.20 | 24.11 | 21.20 | 24.11 | 0.00% | 4.43% | 6.29% | 30,331,500 | 700,255,000 | 259% | 23.09 | 0.10% | 23.44 | -2.44% | 23.67 | -0.93% | 22.68 | 0.94% | 4.00% | | |
|
