金银河( 300619.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-09 | 20.66 | 21.30 | 20.66 | 21.19 | 2.57% | 0.96% | 6.37% | 1,461,300 | 30,670,000 | 126% | 20.99 | 2.06% | 20.69 | 1.74% | 20.34 | 1.56% | 19.92 | 0.89% | 0.18% |  |
| 2020-07-08 | 20.44 | 20.75 | 20.30 | 20.66 | 1.18% | 0.46% | 4.63% | 1,117,700 | 22,985,000 | 99% | 20.57 | 0.27% | 20.34 | 1.11% | 20.03 | 0.75% | 19.75 | 0.46% | 0.06% | |
| 2020-07-07 | 20.49 | 20.70 | 20.09 | 20.42 | 0.69% | -0.43% | 3.90% | 1,615,200 | 33,126,000 | 144% | 20.51 | 2.16% | 20.12 | 1.75% | 19.88 | 1.31% | 19.65 | 0.73% | -0.02% | |
| 2020-07-06 | 19.83 | 20.50 | 19.55 | 20.28 | 2.17% | 1.02% | 3.94% | 2,014,700 | 40,448,000 | 195% | 20.08 | 1.40% | 19.77 | 1.28% | 19.62 | 1.31% | 19.51 | 0.70% | -0.12% | |
| 2020-07-03 | 19.72 | 19.95 | 19.60 | 19.85 | 0.00% | 0.26% | 2.45% | 1,767,500 | 34,993,000 | 200% | 19.80 | 2.26% | 19.52 | 1.62% | 19.37 | 1.20% | 19.38 | 0.44% | -0.23% | |
| 2020-07-02 | 19.20 | 20.00 | 19.00 | 19.85 | 3.39% | 2.53% | 2.90% | 1,638,700 | 31,727,000 | 208% | 19.36 | 1.26% | 19.21 | 1.35% | 19.14 | 0.21% | 19.29 | -0.15% | -0.30% | |
| 2020-07-01 | 19.01 | 19.23 | 18.92 | 19.20 | 0.00% | 0.42% | -0.62% | 582,100 | 11,130,000 | 82% | 19.12 | 0.89% | 18.95 | -0.04% | 19.10 | -0.73% | 19.32 | -0.25% | -0.31% |  |
| 2020-06-30 | 18.76 | 19.20 | 18.76 | 19.20 | 2.73% | 1.31% | -0.86% | 778,600 | 14,756,000 | 110% | 18.95 | 1.10% | 18.96 | -0.96% | 19.24 | -0.40% | 19.37 | -0.31% | -0.28% | |
| 2020-06-29 | 19.00 | 19.00 | 18.61 | 18.69 | -1.11% | -0.29% | -3.80% | 466,300 | 8,741,000 | 70% | 18.75 | -1.85% | 19.14 | -1.32% | 19.32 | -0.38% | 19.43 | -0.40% | -0.25% | |
| 2020-06-24 | 19.27 | 19.34 | 18.90 | 18.90 | -2.07% | -1.04% | -3.11% | 776,800 | 14,835,000 | 119% | 19.10 | -1.48% | 19.40 | -0.45% | 19.39 | -0.41% | 19.51 | -0.35% | -0.18% | |
| 2020-06-23 | 19.80 | 19.80 | 19.29 | 19.30 | -2.48% | -0.44% | -1.40% | 914,000 | 17,718,000 | 151% | 19.39 | -1.16% | 19.49 | -0.09% | 19.47 | -0.37% | 19.58 | -0.29% | -0.12% | |
| 2020-06-22 | 19.50 | 19.95 | 19.41 | 19.79 | 1.91% | 0.90% | 0.81% | 1,139,900 | 22,357,000 | 213% | 19.61 | 1.18% | 19.50 | 0.45% | 19.54 | -0.06% | 19.63 | -0.28% | -0.04% | |
| 2020-06-19 | 19.37 | 19.67 | 19.25 | 19.42 | 0.57% | 0.19% | -1.35% | 511,600 | 9,917,000 | 106% | 19.38 | 0.19% | 19.42 | -0.65% | 19.55 | -0.20% | 19.69 | -0.34% | 0.02% | |
| 2020-06-18 | 19.44 | 19.49 | 19.28 | 19.31 | -0.62% | -0.19% | -2.24% | 418,100 | 8,089,000 | 85% | 19.35 | -0.69% | 19.54 | -0.53% | 19.59 | -0.41% | 19.75 | -0.35% | 0.09% | |
| 2020-06-17 | 19.72 | 19.72 | 19.31 | 19.43 | -1.47% | -0.26% | -1.98% | 668,900 | 13,031,000 | 126% | 19.48 | -1.12% | 19.65 | -0.34% | 19.67 | -0.35% | 19.82 | -0.30% | 0.15% | |
| 2020-06-16 | 19.84 | 19.88 | 19.63 | 19.72 | 0.56% | 0.10% | -0.82% | 755,800 | 14,890,000 | 145% | 19.70 | -0.46% | 19.71 | -0.28% | 19.74 | -0.30% | 19.88 | -0.24% | 0.19% | |
| 2020-06-15 | 19.65 | 19.99 | 19.61 | 19.61 | -0.36% | -0.92% | -1.61% | 465,700 | 9,217,000 | 86% | 19.79 | 0.95% | 19.77 | 0.08% | 19.80 | -0.40% | 19.93 | 0.04% | 0.24% | |
| 2020-06-12 | 19.50 | 19.79 | 19.37 | 19.68 | -0.25% | 0.38% | -1.22% | 260,600 | 5,109,000 | 43% | 19.61 | -1.18% | 19.75 | -0.51% | 19.88 | -0.28% | 19.92 | -0.02% | 0.28% | |
| 2020-06-11 | 19.87 | 20.00 | 19.68 | 19.73 | 0.15% | -0.55% | -0.99% | 436,000 | 8,650,000 | 64% | 19.84 | 0.43% | 19.85 | -0.51% | 19.94 | -0.17% | 19.93 | 0.34% | 0.35% | |
| 2020-06-10 | 20.10 | 20.10 | 19.57 | 19.70 | -1.20% | -0.27% | -0.80% | 385,800 | 7,621,000 | 55% | 19.75 | -1.30% | 19.96 | -0.32% | 19.97 | -0.13% | 19.86 | 0.25% | 0.31% | |
| 2020-06-09 | 19.96 | 20.20 | 19.92 | 19.94 | -0.10% | -0.37% | 0.66% | 279,500 | 5,594,000 | 39% | 20.01 | -0.25% | 20.02 | 0.06% | 20.00 | -0.01% | 19.81 | 0.51% | 0.29% | |
| 2020-06-08 | 20.10 | 20.22 | 19.93 | 19.96 | -0.30% | -0.52% | 1.27% | 555,800 | 11,152,000 | 73% | 20.07 | 0.46% | 20.01 | 0.16% | 20.00 | 0.27% | 19.71 | 0.35% | 0.23% | |
| 2020-06-05 | 19.99 | 20.14 | 19.86 | 20.02 | -0.35% | 0.23% | 1.93% | 572,100 | 11,427,000 | 77% | 19.97 | -0.08% | 19.98 | -0.07% | 19.94 | 0.11% | 19.64 | 0.35% | 0.18% | |
| 2020-06-04 | 19.99 | 20.15 | 19.86 | 20.09 | 1.01% | 0.50% | 2.65% | 812,900 | 16,250,000 | 111% | 19.99 | 0.17% | 19.99 | 0.33% | 19.92 | 0.66% | 19.57 | 0.26% | 0.14% | |
| 2020-06-03 | 20.06 | 20.15 | 19.88 | 19.89 | -0.70% | -0.33% | 1.89% | 607,300 | 12,119,000 | 87% | 19.96 | -0.26% | 19.92 | 0.13% | 19.79 | 0.54% | 19.52 | 0.04% | 0.11% | |
| 2020-06-02 | 19.90 | 20.18 | 19.86 | 20.03 | 0.65% | 0.11% | 2.65% | 957,500 | 19,157,000 | 127% | 20.01 | 0.94% | 19.90 | 1.09% | 19.69 | 1.11% | 19.51 | 0.26% | 0.15% | |
| 2020-06-01 | 19.64 | 20.04 | 19.21 | 19.90 | 1.32% | 0.40% | 2.25% | 973,000 | 19,285,000 | 117% | 19.82 | -0.27% | 19.68 | 0.95% | 19.47 | 0.83% | 19.46 | 0.48% | 0.18% | |
| 2020-05-29 | 19.99 | 20.93 | 19.55 | 19.64 | 1.50% | -1.18% | 1.39% | 1,187,500 | 23,600,000 | 150% | 19.87 | 3.92% | 19.50 | 2.25% | 19.31 | 1.47% | 19.37 | 0.61% | 0.13% | |
| 2020-05-28 | 19.11 | 19.36 | 18.88 | 19.35 | 1.26% | 1.18% | 0.50% | 643,600 | 12,309,000 | 84% | 19.13 | 0.17% | 19.07 | 0.37% | 19.03 | -0.30% | 19.25 | 0.04% | 0.07% | |
| 2020-05-27 | 18.91 | 19.28 | 18.91 | 19.11 | 0.00% | 0.09% | -0.71% | 514,300 | 9,819,000 | 69% | 19.09 | 0.42% | 19.00 | 0.11% | 19.09 | -1.09% | 19.25 | -0.02% | 0.03% | | |
|
