江山股份( 600389.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 19.21 | 19.79 | 19.21 | 19.70 | 2.07% | 0.94% | 2.65% | 2,092,600 | 40,839,000 | 145% | 19.52 | 0.80% | 19.52 | 0.35% | 19.43 | 0.54% | 19.19 | 0.26% | -0.52% |  |
| 2019-08-22 | 19.67 | 19.72 | 19.18 | 19.30 | -1.33% | -0.32% | 0.83% | 1,286,000 | 24,900,000 | 95% | 19.36 | -1.26% | 19.45 | 0.21% | 19.32 | 0.58% | 19.14 | 0.13% | -0.62% | |
| 2019-08-21 | 19.05 | 19.90 | 19.05 | 19.56 | 1.50% | -0.25% | 2.31% | 2,368,300 | 46,440,000 | 187% | 19.61 | 1.51% | 19.41 | 1.32% | 19.21 | 1.09% | 19.12 | 0.55% | -0.71% | |
| 2019-08-20 | 19.30 | 19.44 | 19.10 | 19.27 | -0.16% | -0.24% | 1.35% | 1,888,400 | 36,479,000 | 166% | 19.32 | 0.60% | 19.16 | 1.49% | 19.01 | 0.84% | 19.01 | 0.35% | -0.86% | |
| 2019-08-19 | 19.06 | 19.36 | 18.93 | 19.30 | 1.26% | 0.51% | 1.86% | 1,379,300 | 26,486,000 | 115% | 19.20 | 1.95% | 18.88 | 0.70% | 18.85 | 0.20% | 18.95 | -0.86% | -1.03% | |
| 2019-08-16 | 18.60 | 19.06 | 18.50 | 19.06 | 1.93% | 1.19% | -0.27% | 1,108,600 | 20,881,000 | 82% | 18.84 | 2.16% | 18.75 | 0.12% | 18.81 | -0.35% | 19.11 | -1.37% | -1.04% |  |
| 2019-08-15 | 18.21 | 18.75 | 18.01 | 18.70 | -0.21% | 1.43% | -3.49% | 907,900 | 16,739,000 | 60% | 18.44 | -2.39% | 18.72 | -0.92% | 18.88 | -0.55% | 19.38 | -1.26% | -1.01% | |
| 2019-08-14 | 19.02 | 19.13 | 18.65 | 18.74 | -0.27% | -0.79% | -4.50% | 1,293,100 | 24,425,000 | 83% | 18.89 | 0.72% | 18.90 | -0.50% | 18.98 | -0.22% | 19.62 | -0.92% | -1.06% | |
| 2019-08-13 | 19.01 | 19.18 | 18.48 | 18.79 | -2.69% | 0.19% | -5.13% | 1,623,800 | 30,453,000 | 104% | 18.75 | -2.53% | 18.99 | -1.02% | 19.02 | -0.17% | 19.81 | -1.22% | -1.14% | |
| 2019-08-12 | 19.16 | 19.35 | 19.14 | 19.31 | 0.78% | 0.36% | -3.70% | 705,000 | 13,565,000 | 46% | 19.24 | 0.22% | 19.19 | 0.29% | 19.06 | -1.45% | 20.05 | -0.87% | -1.04% | |
| 2019-08-09 | 19.02 | 19.60 | 19.02 | 19.16 | 0.21% | -0.20% | -5.27% | 1,009,000 | 19,372,000 | 59% | 19.20 | 0.46% | 19.13 | 0.76% | 19.34 | -1.81% | 20.23 | -0.74% | -1.00% | |
| 2019-08-08 | 19.02 | 19.26 | 18.97 | 19.12 | 1.06% | 0.05% | -6.17% | 659,000 | 12,594,000 | 37% | 19.11 | 0.19% | 18.99 | -2.05% | 19.69 | -1.43% | 20.38 | -0.77% | -0.93% | |
| 2019-08-07 | 19.50 | 19.50 | 18.87 | 18.92 | -0.58% | -0.81% | -7.86% | 934,800 | 17,831,000 | 46% | 19.08 | 0.80% | 19.39 | -2.22% | 19.98 | -1.10% | 20.54 | -0.95% | -0.86% | |
| 2019-08-06 | 19.27 | 19.39 | 18.50 | 19.03 | -3.45% | 0.57% | -8.21% | 2,522,900 | 47,740,000 | 111% | 18.92 | -5.28% | 19.83 | -3.52% | 20.20 | -2.51% | 20.73 | -1.37% | -0.75% | |
| 2019-08-05 | 20.01 | 20.44 | 19.55 | 19.71 | -3.85% | -1.34% | -6.23% | 2,456,300 | 49,069,000 | 118% | 19.98 | -3.42% | 20.55 | -2.08% | 20.72 | -1.46% | 21.02 | -0.95% | -0.60% | |
| 2019-08-02 | 20.91 | 20.99 | 20.40 | 20.50 | -3.98% | -0.89% | -3.40% | 2,225,100 | 46,025,000 | 106% | 20.68 | -2.90% | 20.99 | -1.04% | 21.03 | -0.62% | 21.22 | -1.03% | -0.49% | |
| 2019-08-01 | 21.20 | 21.45 | 21.11 | 21.35 | 0.33% | 0.23% | -0.43% | 1,467,500 | 31,261,000 | 68% | 21.30 | 0.64% | 21.21 | 0.47% | 21.16 | 0.20% | 21.44 | -1.81% | -0.37% | |
| 2019-07-31 | 20.96 | 21.30 | 20.96 | 21.28 | 1.09% | 0.54% | -2.55% | 1,129,300 | 23,903,000 | 41% | 21.17 | 0.16% | 21.11 | -0.06% | 21.12 | -0.46% | 21.84 | -1.69% | -0.12% | |
| 2019-07-30 | 20.90 | 21.29 | 20.66 | 21.05 | 0.00% | -0.39% | -5.24% | 1,376,600 | 29,090,000 | 38% | 21.13 | 0.35% | 21.12 | 0.06% | 21.21 | -0.18% | 22.21 | -0.17% | 0.21% | |
| 2019-07-29 | 21.28 | 21.48 | 20.88 | 21.05 | -1.13% | -0.04% | -5.40% | 2,215,600 | 46,655,000 | 56% | 21.06 | -0.62% | 21.10 | -0.81% | 21.25 | -0.50% | 22.25 | -0.51% | 0.26% | |
| 2019-07-26 | 21.25 | 21.30 | 21.02 | 21.29 | 0.47% | 0.47% | -4.81% | 1,507,500 | 31,944,000 | 34% | 21.19 | 0.45% | 21.28 | -0.22% | 21.36 | -1.13% | 22.37 | -0.06% | 0.41% | |
| 2019-07-25 | 21.32 | 21.40 | 20.88 | 21.19 | -0.75% | 0.45% | -5.31% | 2,966,100 | 62,569,000 | 62% | 21.10 | -1.97% | 21.32 | -0.80% | 21.60 | -2.78% | 22.38 | -0.07% | 0.49% | |
| 2019-07-24 | 21.50 | 21.80 | 21.20 | 21.35 | -0.28% | -0.79% | -4.66% | 2,736,500 | 58,888,000 | 56% | 21.52 | 0.50% | 21.50 | -1.49% | 22.22 | -2.00% | 22.39 | 0.16% | 0.51% | |
| 2019-07-23 | 21.27 | 21.60 | 21.20 | 21.41 | 0.75% | 0.00% | -4.24% | 1,583,200 | 33,898,000 | 30% | 21.41 | -0.48% | 21.82 | -2.87% | 22.67 | 0.02% | 22.36 | 0.09% | 0.51% |  |
| 2019-07-22 | 22.20 | 22.28 | 21.10 | 21.25 | -3.93% | -1.23% | -4.87% | 3,156,100 | 67,905,000 | 62% | 21.52 | -3.59% | 22.46 | -2.22% | 22.67 | -0.46% | 22.34 | 0.24% | 0.51% | |
| 2019-07-19 | 22.39 | 22.71 | 22.01 | 22.12 | -1.91% | -0.88% | -0.73% | 3,215,200 | 71,755,000 | 66% | 22.32 | -2.90% | 22.97 | 0.29% | 22.77 | 0.25% | 22.28 | 0.15% | 0.48% | |
| 2019-07-18 | 23.10 | 23.38 | 22.46 | 22.55 | -4.81% | -1.89% | 1.35% | 6,671,000 | 153,326,000 | 147% | 22.98 | -0.94% | 22.91 | 0.58% | 22.72 | 0.98% | 22.25 | 0.70% | 0.50% | |
| 2019-07-17 | 22.97 | 23.98 | 22.30 | 23.69 | 6.28% | 2.10% | 7.21% | 8,876,300 | 205,955,000 | 224% | 23.20 | 4.51% | 22.78 | 1.98% | 22.50 | 1.95% | 22.10 | 1.53% | 0.49% | |
| 2019-07-16 | 22.24 | 22.54 | 22.02 | 22.29 | -1.33% | 0.40% | 2.42% | 4,453,100 | 98,865,000 | 130% | 22.20 | -1.70% | 22.33 | 0.65% | 22.07 | 0.55% | 21.76 | 0.36% | 0.37% | |
| 2019-07-15 | 22.57 | 23.16 | 22.01 | 22.59 | 0.00% | 0.02% | 4.17% | 6,436,500 | 145,369,000 | 201% | 22.59 | 2.07% | 22.19 | 1.80% | 21.95 | 2.02% | 21.69 | 1.04% | 0.39% | | |
|
