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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 21.80 | 21.93 | 21.68 | 21.91 | 0.41% | 0.41% | 0.88% | 359,200 | 7,838,000 | 108% | 21.82 | 0.07% | 21.77 | 0.42% | 21.69 | 0.33% | 21.72 | -0.35% | -0.37% |  |
| 2019-12-05 | 21.66 | 21.93 | 21.51 | 21.82 | 1.02% | 0.06% | 0.11% | 415,300 | 9,056,000 | 126% | 21.81 | 0.84% | 21.68 | 0.56% | 21.62 | 0.34% | 21.80 | -0.17% | -0.36% |  |
| 2019-12-04 | 21.69 | 21.76 | 21.43 | 21.60 | -0.23% | -0.11% | -1.06% | 208,800 | 4,515,000 | 67% | 21.62 | 0.54% | 21.56 | 0.16% | 21.55 | -0.14% | 21.83 | -0.35% | -0.38% | |
| 2019-12-03 | 21.55 | 21.65 | 21.32 | 21.65 | 0.89% | 0.66% | -1.17% | 231,900 | 4,988,000 | 74% | 21.51 | -0.21% | 21.53 | -0.07% | 21.58 | -0.42% | 21.91 | -0.48% | -0.41% | |
| 2019-12-02 | 21.64 | 21.74 | 21.39 | 21.46 | -0.46% | -0.44% | -2.51% | 249,100 | 5,369,000 | 77% | 21.55 | 0.18% | 21.54 | -0.29% | 21.67 | -0.32% | 22.01 | -0.23% | -0.38% | |
| 2019-11-29 | 21.50 | 21.74 | 21.29 | 21.56 | 0.19% | 0.21% | -2.28% | 319,400 | 6,872,000 | 100% | 21.52 | -0.20% | 21.60 | -0.60% | 21.74 | -0.86% | 22.06 | -0.37% | -0.38% | |
| 2019-11-28 | 21.64 | 21.74 | 21.48 | 21.52 | -0.69% | -0.17% | -2.81% | 319,300 | 6,883,000 | 101% | 21.56 | -0.87% | 21.73 | -0.52% | 21.93 | -0.55% | 22.14 | -0.50% | -0.37% | |
| 2019-11-27 | 21.90 | 21.90 | 21.65 | 21.67 | -0.55% | -0.34% | -2.63% | 301,400 | 6,554,000 | 94% | 21.75 | -0.33% | 21.85 | -1.00% | 22.05 | -0.64% | 22.26 | -0.29% | -0.33% | |
| 2019-11-26 | 22.05 | 22.12 | 21.68 | 21.79 | -1.13% | -0.12% | -2.37% | 618,500 | 13,494,000 | 202% | 21.82 | -0.85% | 22.07 | -1.25% | 22.19 | -1.26% | 22.32 | -0.60% | -0.33% | |
| 2019-11-25 | 22.20 | 22.40 | 21.75 | 22.04 | -1.25% | 0.17% | -1.84% | 303,500 | 6,678,000 | 111% | 22.00 | -2.65% | 22.35 | -1.09% | 22.48 | -0.35% | 22.45 | -0.33% | -0.32% | |
| 2019-11-22 | 22.53 | 22.89 | 22.21 | 22.32 | -0.93% | -1.24% | -0.92% | 324,100 | 7,325,000 | 111% | 22.60 | 0.58% | 22.59 | -0.12% | 22.55 | 0.35% | 22.53 | -0.29% | -0.36% | |
| 2019-11-21 | 22.40 | 22.56 | 22.26 | 22.53 | 0.04% | 0.27% | -0.28% | 167,200 | 3,757,000 | 56% | 22.47 | -0.84% | 22.62 | 0.29% | 22.48 | -0.14% | 22.59 | -0.36% | -0.35% | |
| 2019-11-20 | 22.68 | 22.86 | 22.51 | 22.52 | -1.14% | -0.62% | -0.68% | 229,200 | 5,194,000 | 70% | 22.66 | -0.01% | 22.55 | 0.58% | 22.51 | 0.13% | 22.67 | -0.63% | -0.34% | |
| 2019-11-19 | 22.34 | 22.87 | 22.22 | 22.78 | 2.43% | 0.51% | -0.16% | 317,200 | 7,189,000 | 85% | 22.66 | 1.97% | 22.42 | 0.08% | 22.48 | 0.21% | 22.82 | -0.18% | -0.29% | |
| 2019-11-18 | 22.08 | 22.35 | 22.07 | 22.24 | 1.41% | 0.06% | -2.71% | 184,200 | 4,094,000 | 47% | 22.23 | -0.32% | 22.41 | -0.25% | 22.43 | -0.34% | 22.86 | -0.24% | -0.29% | |
| 2019-11-15 | 22.74 | 22.74 | 21.90 | 21.93 | -2.71% | -1.65% | -4.29% | 311,300 | 6,941,000 | 78% | 22.30 | -1.30% | 22.46 | -0.29% | 22.51 | -0.74% | 22.91 | -0.25% | -0.27% | |
| 2019-11-14 | 22.30 | 22.74 | 22.30 | 22.54 | 0.27% | -0.23% | -1.88% | 366,700 | 8,284,000 | 93% | 22.59 | 0.43% | 22.53 | -0.07% | 22.68 | -0.56% | 22.97 | -0.16% | -0.31% | |
| 2019-11-13 | 22.74 | 22.74 | 22.30 | 22.48 | -0.49% | -0.07% | -2.29% | 163,100 | 3,669,000 | 39% | 22.50 | 0.10% | 22.55 | -0.81% | 22.80 | -0.91% | 23.01 | -0.30% | -0.36% | |
| 2019-11-12 | 22.69 | 22.69 | 22.27 | 22.59 | 0.76% | 0.53% | -2.11% | 299,000 | 6,719,000 | 65% | 22.47 | -0.57% | 22.73 | -0.80% | 23.01 | -0.35% | 23.08 | -0.48% | -0.39% | |
| 2019-11-11 | 23.03 | 23.03 | 22.37 | 22.42 | -2.82% | -0.80% | -3.32% | 543,400 | 12,281,000 | 116% | 22.60 | -2.42% | 22.91 | -1.53% | 23.09 | -0.59% | 23.19 | -0.67% | -0.45% | |
| 2019-11-08 | 23.15 | 23.31 | 23.03 | 23.07 | -0.13% | -0.39% | -1.18% | 336,700 | 7,798,000 | 74% | 23.16 | 0.32% | 23.27 | 0.08% | 23.23 | 0.10% | 23.35 | -0.19% | -0.48% | |
| 2019-11-07 | 23.00 | 23.43 | 22.88 | 23.10 | -0.69% | 0.06% | -1.24% | 493,800 | 11,400,000 | 109% | 23.09 | -1.58% | 23.25 | -0.22% | 23.21 | 0.13% | 23.39 | -0.33% | -0.49% | |
| 2019-11-06 | 23.20 | 23.79 | 23.10 | 23.26 | 0.30% | -0.84% | -0.88% | 670,900 | 15,737,000 | 154% | 23.46 | 1.56% | 23.30 | 0.88% | 23.18 | 0.10% | 23.47 | -0.12% | -0.47% | |
| 2019-11-05 | 23.25 | 23.37 | 22.64 | 23.19 | 0.35% | 0.41% | -1.30% | 378,200 | 8,735,000 | 89% | 23.10 | -0.45% | 23.10 | 0.24% | 23.15 | -0.64% | 23.50 | -0.19% | -0.47% | |
| 2019-11-04 | 23.13 | 23.35 | 23.01 | 23.11 | 0.00% | -0.39% | -1.83% | 287,100 | 6,661,000 | 66% | 23.20 | 0.84% | 23.04 | -0.50% | 23.30 | -0.66% | 23.54 | -0.04% | -0.45% | |
| 2019-11-01 | 22.93 | 23.18 | 22.72 | 23.11 | 1.49% | 0.44% | -1.86% | 330,800 | 7,611,000 | 70% | 23.01 | 0.11% | 23.16 | -0.97% | 23.46 | -0.46% | 23.55 | -0.63% | -0.45% | |
| 2019-10-31 | 23.26 | 23.33 | 22.63 | 22.77 | -2.19% | -0.92% | -3.92% | 581,100 | 13,355,000 | 111% | 22.98 | -1.99% | 23.39 | -1.58% | 23.56 | -0.92% | 23.70 | -0.61% | -0.36% | |
| 2019-10-30 | 23.61 | 23.83 | 23.28 | 23.28 | -1.36% | -0.72% | -2.37% | 520,400 | 12,203,000 | 102% | 23.45 | -1.91% | 23.76 | -0.59% | 23.78 | -0.26% | 23.84 | -0.62% | -0.27% | |
| 2019-10-29 | 24.17 | 24.22 | 23.58 | 23.60 | -2.28% | -1.28% | -1.63% | 384,500 | 9,192,000 | 70% | 23.91 | -0.30% | 23.90 | 0.06% | 23.85 | 0.31% | 23.99 | -1.08% | -0.22% | |
| 2019-10-28 | 23.83 | 24.23 | 23.52 | 24.15 | 0.00% | 0.72% | -0.43% | 488,300 | 11,708,000 | 66% | 23.98 | 0.84% | 23.89 | 0.49% | 23.77 | 0.55% | 24.25 | -1.00% | -0.10% | | |
|
