豫光金铅( 600531.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 4.58 | 4.61 | 4.50 | 4.59 | -1.29% | 0.68% | -2.17% | 13,489,900 | 61,496,000 | 75% | 4.56 | -2.36% | 4.61 | -0.43% | 4.62 | -0.45% | 4.69 | -2.07% | -0.29% |  |
| 2020-01-21 | 4.65 | 4.70 | 4.63 | 4.65 | 0.43% | -0.41% | -2.94% | 16,833,200 | 78,598,000 | 73% | 4.67 | 1.83% | 4.63 | 0.33% | 4.64 | -0.30% | 4.79 | -0.54% | 0.04% | |
| 2020-01-20 | 4.61 | 4.63 | 4.55 | 4.63 | 0.22% | 0.98% | -3.88% | 10,090,400 | 46,266,000 | 39% | 4.59 | -0.61% | 4.62 | -0.52% | 4.65 | -0.34% | 4.82 | -0.95% | 0.17% | |
| 2020-01-17 | 4.60 | 4.64 | 4.58 | 4.62 | 0.43% | 0.15% | -5.00% | 9,195,200 | 42,416,000 | 29% | 4.61 | -0.63% | 4.64 | -0.77% | 4.67 | -0.38% | 4.86 | -0.08% | 0.46% | |
| 2020-01-16 | 4.64 | 4.70 | 4.59 | 4.60 | -0.65% | -0.90% | -5.49% | 13,323,700 | 61,843,000 | 38% | 4.64 | -0.30% | 4.68 | -0.26% | 4.69 | -0.99% | 4.87 | -0.02% | 0.57% | |
| 2020-01-15 | 4.72 | 4.73 | 4.62 | 4.63 | -2.11% | -0.56% | -4.89% | 13,888,000 | 64,656,000 | 39% | 4.66 | -1.29% | 4.69 | -0.40% | 4.73 | -2.43% | 4.87 | 0.04% | 0.61% | |
| 2020-01-14 | 4.66 | 4.75 | 4.65 | 4.73 | 0.64% | 0.28% | -2.79% | 18,002,400 | 84,921,000 | 51% | 4.72 | 0.75% | 4.71 | -0.95% | 4.85 | -0.51% | 4.87 | 0.14% | 0.65% | |
| 2020-01-13 | 4.72 | 4.72 | 4.64 | 4.70 | -0.42% | 0.38% | -3.27% | 13,793,600 | 64,585,000 | 38% | 4.68 | -0.70% | 4.75 | -2.80% | 4.88 | -0.87% | 4.86 | 0.25% | 0.68% | |
| 2020-01-10 | 4.75 | 4.78 | 4.66 | 4.72 | -1.26% | 0.11% | -2.62% | 20,775,800 | 97,950,000 | 55% | 4.72 | -1.59% | 4.89 | -0.61% | 4.92 | -0.10% | 4.85 | 0.12% | 0.75% | |
| 2020-01-09 | 4.80 | 4.83 | 4.75 | 4.78 | -4.59% | -0.23% | -1.26% | 43,797,800 | 209,843,000 | 119% | 4.79 | -4.47% | 4.92 | -1.23% | 4.93 | -0.18% | 4.84 | 0.19% | 0.76% | |
| 2020-01-08 | 5.05 | 5.08 | 4.93 | 5.01 | 1.62% | -0.10% | 3.68% | 62,750,600 | 314,709,000 | 193% | 5.02 | 2.22% | 4.98 | 1.08% | 4.93 | 1.15% | 4.83 | 1.28% | 0.77% | |
| 2020-01-07 | 4.94 | 4.95 | 4.88 | 4.93 | -2.38% | 0.49% | 3.33% | 37,299,200 | 182,990,000 | 131% | 4.91 | -1.62% | 4.93 | 0.53% | 4.88 | 0.76% | 4.77 | 0.74% | 0.66% | |
| 2020-01-06 | 5.00 | 5.13 | 4.86 | 5.05 | 4.12% | 1.26% | 6.63% | 66,276,700 | 330,535,000 | 261% | 4.99 | 2.97% | 4.90 | 2.77% | 4.84 | 2.52% | 4.74 | 1.94% | 0.59% | |
| 2020-01-03 | 4.74 | 4.91 | 4.74 | 4.85 | 2.54% | 0.14% | 4.39% | 37,724,800 | 182,700,000 | 185% | 4.84 | 2.72% | 4.77 | 1.95% | 4.72 | 1.37% | 4.65 | 1.02% | 0.42% | |
| 2020-01-02 | 4.69 | 4.75 | 4.67 | 4.73 | 0.85% | 0.32% | 2.85% | 18,598,500 | 87,683,000 | 103% | 4.72 | 0.77% | 4.68 | 0.28% | 4.66 | 0.56% | 4.60 | 0.37% | 0.36% | |
| 2019-12-31 | 4.66 | 4.73 | 4.63 | 4.69 | 0.64% | 0.24% | 2.36% | 19,771,900 | 92,505,000 | 109% | 4.68 | 0.71% | 4.67 | 0.56% | 4.63 | 0.70% | 4.58 | 0.42% | 0.36% | |
| 2019-12-30 | 4.64 | 4.71 | 4.59 | 4.66 | 0.87% | 0.30% | 2.13% | 21,872,200 | 101,608,000 | 120% | 4.65 | -0.49% | 4.64 | 0.52% | 4.60 | 0.66% | 4.56 | 0.46% | 0.36% | |
| 2019-12-27 | 4.57 | 4.76 | 4.56 | 4.62 | 1.09% | -1.05% | 1.72% | 36,295,700 | 169,466,000 | 214% | 4.67 | 2.14% | 4.62 | 1.76% | 4.57 | 1.17% | 4.54 | 0.91% | 0.33% | |
| 2019-12-26 | 4.52 | 4.62 | 4.50 | 4.57 | 0.88% | -0.02% | 1.53% | 17,515,500 | 80,057,000 | 119% | 4.57 | 0.40% | 4.54 | 0.87% | 4.52 | 0.27% | 4.50 | 0.31% | 0.26% | |
| 2019-12-25 | 4.60 | 4.61 | 4.50 | 4.53 | 0.44% | -0.51% | 0.96% | 18,902,900 | 86,062,000 | 133% | 4.55 | 1.63% | 4.50 | 0.42% | 4.51 | 0.11% | 4.49 | 0.29% | 0.25% | |
| 2019-12-24 | 4.40 | 4.55 | 4.38 | 4.51 | 2.73% | 0.67% | 0.80% | 17,653,500 | 79,096,000 | 123% | 4.48 | 1.13% | 4.48 | -0.29% | 4.50 | -0.11% | 4.47 | 0.13% | 0.25% | |
| 2019-12-23 | 4.49 | 4.50 | 4.37 | 4.39 | -2.23% | -0.90% | -1.75% | 12,229,900 | 54,180,000 | 87% | 4.43 | -2.03% | 4.49 | -0.86% | 4.51 | 0.04% | 4.47 | 0.05% | 0.25% | |
| 2019-12-20 | 4.53 | 4.55 | 4.49 | 4.49 | -0.88% | -0.71% | 0.54% | 11,543,900 | 52,204,000 | 86% | 4.52 | -0.07% | 4.53 | 0.20% | 4.50 | 0.40% | 4.47 | 0.22% | 0.25% |  |
| 2019-12-19 | 4.54 | 4.55 | 4.50 | 4.53 | -0.44% | 0.11% | 1.66% | 10,603,700 | 47,981,000 | 78% | 4.53 | -0.24% | 4.52 | 0.58% | 4.49 | 0.31% | 4.46 | 0.38% | 0.25% | |
| 2019-12-18 | 4.53 | 4.60 | 4.50 | 4.55 | 0.22% | 0.31% | 2.50% | 18,331,800 | 83,162,000 | 128% | 4.54 | 0.76% | 4.49 | 0.94% | 4.47 | 0.49% | 4.44 | 0.38% | 0.23% | |
| 2019-12-17 | 4.45 | 4.54 | 4.42 | 4.54 | 2.02% | 0.84% | 2.67% | 19,363,200 | 87,167,000 | 125% | 4.50 | 2.02% | 4.45 | 0.72% | 4.45 | 0.47% | 4.42 | 0.43% | 0.26% | |
| 2019-12-16 | 4.40 | 4.45 | 4.37 | 4.45 | 0.68% | 0.84% | 1.07% | 11,625,500 | 51,305,000 | 80% | 4.41 | 0.23% | 4.42 | -0.34% | 4.43 | 0.09% | 4.40 | 0.23% | 0.21% | |
| 2019-12-13 | 4.39 | 4.43 | 4.38 | 4.42 | 0.23% | 0.39% | 0.61% | 10,627,800 | 46,798,000 | 75% | 4.40 | -0.81% | 4.44 | -0.07% | 4.42 | -0.02% | 4.39 | 0.21% | 0.20% | |
| 2019-12-12 | 4.49 | 4.51 | 4.41 | 4.41 | -1.34% | -0.65% | 0.59% | 12,876,600 | 57,156,000 | 94% | 4.44 | -0.25% | 4.44 | 0.29% | 4.43 | 0.39% | 4.38 | 0.18% | 0.18% | |
| 2019-12-11 | 4.41 | 4.50 | 4.39 | 4.47 | 0.00% | 0.45% | 2.15% | 18,319,600 | 81,519,000 | 142% | 4.45 | 0.70% | 4.43 | 0.43% | 4.41 | 0.23% | 4.38 | 0.28% | 0.17% | | |
|
