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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-02 | 18.90 | 18.90 | 18.51 | 18.76 | -0.05% | 0.22% | 4.59% | 2,751,800 | 51,512,000 | 61% | 18.72 | 0.12% | 18.74 | 0.13% | 18.60 | 0.30% | 17.94 | 0.75% | 0.49% |  |
| 2020-07-01 | 18.97 | 19.17 | 18.45 | 18.77 | -0.85% | 0.40% | 5.43% | 3,385,900 | 63,302,000 | 75% | 18.70 | -0.52% | 18.72 | 0.91% | 18.54 | 0.78% | 17.80 | 0.80% | 0.40% | |
| 2020-06-30 | 18.80 | 19.01 | 18.58 | 18.93 | 1.23% | 0.72% | 7.18% | 3,684,400 | 69,243,000 | 82% | 18.79 | 0.63% | 18.55 | 0.59% | 18.40 | 1.83% | 17.66 | 0.74% | 0.27% | |
| 2020-06-29 | 18.04 | 18.98 | 18.04 | 18.70 | 3.77% | 0.12% | 6.66% | 5,781,900 | 107,986,000 | 133% | 18.68 | 3.51% | 18.44 | 1.26% | 18.07 | 2.19% | 17.53 | 1.13% | 0.17% | |
| 2020-06-24 | 18.38 | 18.46 | 17.89 | 18.02 | -1.96% | -0.13% | 3.94% | 3,302,200 | 59,583,000 | 78% | 18.04 | -2.06% | 18.21 | 1.77% | 17.68 | 1.13% | 17.34 | 0.43% | 0.04% | |
| 2020-06-23 | 18.64 | 18.78 | 18.16 | 18.38 | -0.38% | -0.23% | 6.48% | 4,822,100 | 88,839,000 | 120% | 18.42 | 1.50% | 17.89 | 2.65% | 17.48 | 1.58% | 17.26 | 0.90% | -0.02% | |
| 2020-06-22 | 17.49 | 18.88 | 17.32 | 18.45 | 6.40% | 1.65% | 7.84% | 8,084,100 | 146,723,000 | 208% | 18.15 | 5.52% | 17.43 | 3.75% | 17.21 | 2.48% | 17.11 | 1.23% | -0.14% | |
| 2020-06-19 | 16.63 | 17.56 | 16.51 | 17.34 | 4.39% | 0.81% | 2.60% | 6,719,100 | 115,571,000 | 185% | 17.20 | 4.57% | 16.80 | 1.54% | 16.80 | 0.88% | 16.90 | -0.21% | -0.30% | |
| 2020-06-18 | 16.56 | 16.79 | 16.00 | 16.61 | 1.40% | 0.98% | -1.92% | 4,356,800 | 71,667,000 | 117% | 16.45 | -0.12% | 16.55 | -0.81% | 16.65 | -0.69% | 16.94 | -0.39% | -0.35% | |
| 2020-06-17 | 16.94 | 16.94 | 16.33 | 16.38 | -2.27% | -0.53% | -3.66% | 3,500,500 | 57,646,000 | 96% | 16.47 | -1.67% | 16.68 | -0.75% | 16.76 | -0.59% | 17.00 | -0.46% | -0.43% | |
| 2020-06-16 | 16.81 | 16.95 | 16.50 | 16.76 | 0.90% | 0.08% | -1.89% | 3,465,100 | 58,031,000 | 95% | 16.75 | -0.43% | 16.81 | -0.44% | 16.86 | -0.40% | 17.08 | -0.20% | -0.51% | |
| 2020-06-15 | 16.88 | 17.15 | 16.49 | 16.61 | -1.83% | -1.24% | -2.96% | 3,760,500 | 63,246,000 | 95% | 16.82 | -0.34% | 16.88 | -0.32% | 16.93 | -0.73% | 17.12 | -0.45% | -0.68% | |
| 2020-06-12 | 16.80 | 17.02 | 16.73 | 16.92 | -0.82% | 0.25% | -1.59% | 2,300,700 | 38,828,000 | 54% | 16.88 | -0.47% | 16.94 | -0.32% | 17.05 | -0.87% | 17.19 | -0.31% | -0.76% | |
| 2020-06-11 | 16.97 | 17.17 | 16.80 | 17.06 | 0.83% | 0.61% | -1.08% | 3,283,400 | 55,672,000 | 75% | 16.96 | -0.04% | 16.99 | -0.82% | 17.20 | -0.04% | 17.25 | -0.12% | -0.81% | |
| 2020-06-10 | 17.25 | 17.28 | 16.86 | 16.92 | -1.80% | -0.25% | -2.02% | 2,352,100 | 39,899,000 | 53% | 16.96 | -0.47% | 17.13 | -1.04% | 17.21 | -0.19% | 17.27 | -0.19% | -0.92% | |
| 2020-06-09 | 17.36 | 17.38 | 16.72 | 17.23 | 0.41% | 1.10% | -0.41% | 3,391,900 | 57,808,000 | 73% | 17.04 | -1.57% | 17.31 | 0.08% | 17.24 | 0.05% | 17.30 | -0.29% | -1.00% | |
| 2020-06-08 | 17.55 | 17.64 | 17.09 | 17.16 | -1.83% | -0.90% | -1.10% | 3,763,100 | 65,159,000 | 80% | 17.32 | -0.87% | 17.30 | 0.15% | 17.24 | -0.22% | 17.35 | -0.40% | -1.03% | |
| 2020-06-05 | 17.03 | 17.77 | 17.03 | 17.48 | 1.92% | 0.07% | 0.34% | 5,760,400 | 100,616,000 | 119% | 17.47 | 2.70% | 17.27 | 0.89% | 17.27 | -0.04% | 17.42 | -0.66% | -0.99% | |
| 2020-06-04 | 17.20 | 17.29 | 16.85 | 17.15 | 0.12% | 0.83% | -2.20% | 3,595,400 | 61,151,000 | 71% | 17.01 | -1.31% | 17.12 | -0.83% | 17.28 | -0.19% | 17.54 | -1.17% | -0.90% | |
| 2020-06-03 | 17.20 | 17.60 | 17.05 | 17.13 | 0.06% | -0.60% | -3.46% | 4,029,800 | 69,447,000 | 74% | 17.23 | 0.71% | 17.26 | -0.49% | 17.31 | -0.21% | 17.74 | -1.32% | -0.75% | |
| 2020-06-02 | 17.62 | 17.65 | 16.82 | 17.12 | -1.55% | 0.05% | -4.79% | 6,616,300 | 113,220,000 | 115% | 17.11 | -1.85% | 17.35 | -0.47% | 17.35 | -0.71% | 17.98 | -1.84% | -0.50% | |
| 2020-06-01 | 18.00 | 18.30 | 17.00 | 17.39 | -1.39% | -0.26% | -5.07% | 6,527,900 | 113,817,000 | 116% | 17.44 | -0.91% | 17.43 | -0.03% | 17.47 | -0.72% | 18.32 | -1.28% | -0.17% | |
| 除权分界线,2020年06月01日,10股送8.000股， 10股派0.450元(以下数据已经复权) |
| 2020-05-29 | 17.01 | 17.93 | 17.01 | 17.64 | 1.96% | 0.23% | -4.96% | 2,054,400 | 65,158,000 | 68% | 17.60 | 2.24% | 17.44 | -0.08% | 17.60 | -1.11% | 18.56 | -0.87% | 0.07% | |
| 2020-05-28 | 17.43 | 17.53 | 16.93 | 17.30 | -0.03% | 0.51% | -7.60% | 2,111,300 | 65,497,000 | 68% | 17.21 | -1.27% | 17.45 | -1.36% | 17.80 | -1.83% | 18.72 | -1.13% | 0.28% | |
| 2020-05-27 | 18.08 | 18.08 | 17.16 | 17.30 | -2.53% | -0.73% | -8.61% | 2,271,200 | 71,363,000 | 71% | 17.43 | -0.94% | 17.69 | -1.80% | 18.13 | -2.08% | 18.93 | -1.07% | 0.51% | |
| 2020-05-26 | 17.75 | 17.90 | 17.40 | 17.75 | 1.34% | 0.89% | -7.24% | 2,551,500 | 80,926,000 | 74% | 17.60 | -1.65% | 18.01 | -2.06% | 18.51 | -2.30% | 19.14 | -0.59% | 0.78% | |
| 2020-05-25 | 18.59 | 18.59 | 17.52 | 17.52 | -3.99% | -2.08% | -9.00% | 3,131,200 | 100,975,000 | 83% | 17.89 | -2.68% | 18.39 | -2.67% | 18.95 | -1.70% | 19.25 | 0.07% | 1.01% | |
| 2020-05-22 | 18.65 | 18.79 | 18.12 | 18.25 | -1.38% | -0.74% | -5.15% | 3,324,200 | 110,143,000 | 88% | 18.38 | -1.78% | 18.90 | -2.72% | 19.28 | -1.33% | 19.24 | 0.22% | 1.12% | |
| 2020-05-21 | 19.33 | 19.34 | 18.41 | 18.50 | -4.55% | -1.14% | -3.61% | 4,133,000 | 139,432,000 | 113% | 18.72 | -4.31% | 19.43 | -2.19% | 19.54 | -1.47% | 19.20 | 0.34% | 1.16% | |
| 2020-05-20 | 19.87 | 19.98 | 19.24 | 19.39 | 0.00% | -0.88% | 1.33% | 3,296,300 | 116,197,000 | 98% | 19.56 | -2.89% | 19.86 | -0.40% | 19.83 | 0.04% | 19.13 | 1.17% | 1.14% | | |
|
