金种子酒( 600199.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 12.11 | 12.28 | 11.70 | 11.88 | -2.22% | -0.53% | -7.61% | 25,557,000 | 305,229,000 | 59% | 11.94 | -2.02% | 12.41 | -1.96% | 12.60 | -0.79% | 12.86 | -2.52% | -1.80% | |
| 2021-02-24 | 12.67 | 12.75 | 11.88 | 12.15 | -5.81% | -0.32% | -7.90% | 39,932,100 | 486,729,000 | 86% | 12.19 | -5.87% | 12.66 | -1.50% | 12.70 | -0.99% | 13.19 | -2.00% | -1.61% | |
| 2021-02-23 | 12.70 | 13.32 | 12.55 | 12.90 | 1.49% | -0.38% | -4.17% | 38,671,000 | 500,769,000 | 86% | 12.95 | 0.90% | 12.85 | 0.49% | 12.83 | 0.25% | 13.46 | -2.36% | -1.40% | |
| 2021-02-22 | 13.05 | 13.07 | 12.68 | 12.71 | -4.51% | -0.96% | -7.81% | 43,460,600 | 557,720,000 | 87% | 12.83 | 0.29% | 12.79 | -0.04% | 12.80 | -0.02% | 13.79 | -3.65% | -1.22% | |
| 2021-02-19 | 12.50 | 13.68 | 12.14 | 13.31 | 4.89% | 4.02% | -6.98% | 52,921,700 | 677,211,000 | 92% | 12.80 | 0.61% | 12.79 | 0.06% | 12.80 | -2.39% | 14.31 | -1.87% | -0.78% | |
| 2021-02-18 | 12.51 | 13.10 | 12.45 | 12.69 | 1.44% | -0.23% | -12.97% | 32,636,900 | 415,114,000 | 54% | 12.72 | -1.04% | 12.79 | -0.31% | 13.12 | -3.97% | 14.58 | -0.67% | -0.62% |  |
| 2021-02-10 | 12.98 | 13.41 | 12.50 | 12.51 | -2.27% | -2.67% | -14.78% | 39,431,000 | 506,787,000 | 66% | 12.85 | 0.59% | 12.83 | -3.54% | 13.66 | -2.80% | 14.68 | -0.84% | -0.64% | |
| 2021-02-09 | 12.65 | 13.13 | 12.47 | 12.80 | 0.71% | 0.17% | -13.54% | 37,383,000 | 477,682,000 | 62% | 12.78 | -0.51% | 13.30 | -5.82% | 14.05 | -3.60% | 14.81 | -1.19% | -0.74% | |
| 2021-02-08 | 13.90 | 13.97 | 12.58 | 12.71 | -8.56% | -1.04% | -15.17% | 46,272,100 | 594,325,000 | 76% | 12.84 | -9.63% | 14.12 | -4.64% | 14.58 | -4.98% | 14.98 | -1.89% | -0.73% | |
| 2021-02-05 | 14.61 | 14.70 | 13.87 | 13.90 | -7.76% | -2.20% | -8.98% | 44,192,000 | 628,110,000 | 78% | 14.21 | -6.60% | 14.81 | -2.28% | 15.34 | -0.91% | 15.27 | -0.96% | -0.63% | |
| 2021-02-04 | 14.76 | 15.65 | 14.61 | 15.07 | 1.34% | -0.97% | -2.26% | 49,951,800 | 760,099,000 | 91% | 15.22 | 1.86% | 15.15 | -2.89% | 15.48 | 0.45% | 15.42 | -0.63% | -0.73% | |
| 2021-02-03 | 15.21 | 15.26 | 14.70 | 14.87 | -3.57% | -0.46% | -4.17% | 42,874,400 | 640,511,000 | 73% | 14.94 | -1.90% | 15.60 | -0.21% | 15.41 | 0.26% | 15.52 | 0.08% | -0.83% | |
| 2021-02-02 | 16.05 | 16.49 | 14.76 | 15.42 | -3.63% | 1.25% | -0.55% | 73,945,400 | 1,126,130,000 | 128% | 15.23 | -5.99% | 15.64 | 0.30% | 15.37 | -0.12% | 15.51 | -0.52% | -1.17% | |
| 2021-02-01 | 15.27 | 16.88 | 15.08 | 16.00 | 3.96% | -1.23% | 2.66% | 93,886,500 | 1,520,877,000 | 178% | 16.20 | 5.99% | 15.59 | 5.06% | 15.39 | 1.38% | 15.59 | 0.69% | -1.52% | |
| 2021-01-29 | 14.30 | 15.39 | 14.30 | 15.39 | 10.01% | 0.70% | -0.57% | 65,295,800 | 997,900,000 | 130% | 15.28 | 7.10% | 14.84 | 0.97% | 15.18 | -0.96% | 15.48 | -0.21% | -1.83% | |
| 2021-01-28 | 14.40 | 14.88 | 13.80 | 13.99 | -4.11% | -1.96% | -9.81% | 28,387,400 | 405,092,000 | 55% | 14.27 | -1.14% | 14.70 | -4.13% | 15.33 | -2.03% | 15.51 | -0.89% | -1.98% | |
| 2021-01-27 | 14.72 | 14.90 | 14.00 | 14.59 | -3.12% | 1.07% | -6.79% | 32,492,500 | 469,030,000 | 61% | 14.44 | -5.14% | 15.33 | -2.48% | 15.64 | -0.05% | 15.65 | -1.88% | -2.10% | |
| 2021-01-26 | 16.01 | 16.01 | 15.00 | 15.06 | -6.29% | -1.03% | -5.59% | 39,277,900 | 597,711,000 | 73% | 15.22 | -4.48% | 15.72 | -1.44% | 15.65 | -0.72% | 15.95 | -1.05% | -2.07% | |
| 2021-01-25 | 15.10 | 16.39 | 14.67 | 16.07 | 4.28% | 0.87% | -0.32% | 55,322,600 | 881,336,000 | 105% | 15.93 | 0.47% | 15.95 | 1.83% | 15.77 | 0.27% | 16.12 | -0.91% | -2.10% | |
| 2021-01-22 | 16.30 | 16.74 | 15.40 | 15.41 | -7.28% | -2.81% | -5.28% | 56,212,400 | 891,285,000 | 105% | 15.86 | -1.06% | 15.66 | -0.16% | 15.72 | 0.38% | 16.27 | -2.01% | -2.03% | |
| 2021-01-21 | 15.18 | 16.88 | 15.03 | 16.62 | 7.64% | 3.71% | 0.10% | 73,692,900 | 1,180,961,000 | 135% | 16.03 | 7.91% | 15.69 | 1.12% | 15.66 | 0.01% | 16.60 | -1.60% | -1.86% | |
| 2021-01-20 | 14.51 | 15.65 | 14.05 | 15.44 | 0.13% | 3.97% | -8.49% | 46,882,100 | 696,269,000 | 81% | 14.85 | -6.80% | 15.51 | -1.47% | 15.66 | -3.89% | 16.87 | -3.27% | -1.85% | |
| 2021-01-19 | 16.50 | 16.79 | 15.16 | 15.42 | -4.81% | -3.23% | -11.60% | 56,102,100 | 893,942,000 | 93% | 15.93 | 1.51% | 15.74 | -0.56% | 16.29 | -1.67% | 17.44 | -4.06% | -1.51% | |
| 2021-01-18 | 15.72 | 16.20 | 15.16 | 16.20 | 3.12% | 3.20% | -10.90% | 39,396,500 | 618,412,000 | 57% | 15.70 | 1.00% | 15.83 | -4.62% | 16.57 | -1.76% | 18.18 | -2.38% | -0.95% | |
| 2021-01-15 | 16.23 | 16.24 | 15.05 | 15.71 | -2.54% | 1.08% | -15.66% | 43,609,400 | 677,766,000 | 56% | 15.54 | -4.12% | 16.60 | -3.03% | 16.87 | -3.77% | 18.63 | -1.74% | -0.57% | |
| 2021-01-14 | 17.00 | 17.27 | 15.81 | 16.12 | -7.62% | -0.56% | -14.96% | 47,990,700 | 777,935,000 | 59% | 16.21 | -9.20% | 17.12 | -1.84% | 17.53 | -2.13% | 18.96 | -2.07% | -0.13% | |
| 2021-01-13 | 17.26 | 18.63 | 17.16 | 17.45 | 0.63% | -2.26% | -9.85% | 51,702,100 | 923,022,000 | 63% | 17.85 | 3.54% | 17.44 | -2.10% | 17.91 | -2.31% | 19.36 | -1.63% | 0.29% | |
| 2021-01-12 | 16.75 | 17.60 | 16.31 | 17.34 | 2.06% | 0.57% | -11.88% | 45,313,900 | 781,322,000 | 48% | 17.24 | 0.08% | 17.81 | -1.57% | 18.33 | -4.46% | 19.68 | -1.36% | 0.92% | |
| 2021-01-11 | 18.60 | 18.60 | 16.88 | 16.99 | -9.43% | -1.39% | -14.84% | 59,630,700 | 1,027,377,000 | 55% | 17.23 | -8.55% | 18.10 | -4.24% | 19.19 | -2.70% | 19.95 | -0.21% | 1.55% | |
| 2021-01-08 | 18.22 | 19.26 | 18.10 | 18.76 | 0.00% | -0.42% | -6.16% | 59,055,000 | 1,112,610,000 | 53% | 18.84 | 3.32% | 18.90 | -4.30% | 19.72 | -0.56% | 19.99 | -0.27% | 1.96% | | |
|
