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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 6.27 | 6.45 | 6.17 | 6.18 | -7.21% | -1.72% | -2.55% | 93,556,400 | 588,267,000 | 104% | 6.29 | -7.04% | 6.71 | -1.31% | 6.64 | 0.76% | 6.34 | 0.64% | 1.18% |  |
| 2021-02-25 | 6.90 | 7.15 | 6.55 | 6.66 | -2.06% | -1.54% | 5.68% | 112,407,700 | 760,332,000 | 146% | 6.76 | -2.27% | 6.80 | 1.66% | 6.59 | 2.30% | 6.30 | 2.41% | 1.13% | |
| 2021-02-24 | 6.94 | 7.23 | 6.72 | 6.80 | -3.27% | -1.75% | 10.50% | 164,483,600 | 1,138,362,000 | 239% | 6.92 | 3.84% | 6.69 | 4.89% | 6.45 | 4.17% | 6.15 | 4.15% | 0.87% | |
| 2021-02-23 | 6.31 | 7.03 | 6.21 | 7.03 | 10.02% | 5.48% | 18.97% | 112,089,500 | 747,098,000 | 186% | 6.67 | 3.35% | 6.38 | 4.42% | 6.19 | 3.72% | 5.91 | 2.43% | 0.47% | |
| 2021-02-22 | 6.12 | 6.59 | 6.10 | 6.39 | 6.68% | -0.91% | 10.76% | 144,483,600 | 931,781,000 | 240% | 6.45 | 9.96% | 6.11 | 6.80% | 5.97 | 6.33% | 5.77 | 1.46% | 0.34% |  |
| 2021-02-19 | 5.79 | 6.03 | 5.69 | 5.99 | 3.45% | 2.13% | 5.35% | 81,811,200 | 479,813,000 | 126% | 5.87 | 2.23% | 5.72 | 3.04% | 5.61 | 3.11% | 5.69 | 0.07% | 0.56% | |
| 2021-02-18 | 5.66 | 5.86 | 5.61 | 5.79 | 6.83% | 0.92% | 1.90% | 78,548,500 | 450,629,000 | 112% | 5.74 | 7.56% | 5.55 | 4.70% | 5.44 | 3.36% | 5.68 | 0.39% | 0.90% | |
| 2021-02-10 | 5.31 | 5.42 | 5.24 | 5.42 | 1.31% | 1.61% | -4.24% | 34,278,900 | 182,827,000 | 48% | 5.33 | -0.26% | 5.30 | 1.18% | 5.27 | -1.61% | 5.66 | 0.09% | 0.96% | |
| 2021-02-09 | 5.22 | 5.42 | 5.21 | 5.35 | 1.90% | 0.04% | -5.39% | 35,303,700 | 188,794,000 | 50% | 5.35 | 2.67% | 5.24 | 0.35% | 5.35 | -3.08% | 5.66 | 0.21% | 0.94% | |
| 2021-02-08 | 5.17 | 5.28 | 5.10 | 5.25 | 2.74% | 0.79% | -6.96% | 29,560,400 | 153,991,000 | 41% | 5.21 | 1.21% | 5.22 | -2.90% | 5.52 | -3.73% | 5.64 | 0.00% | 0.93% | |
| 2021-02-05 | 5.12 | 5.26 | 5.08 | 5.11 | -1.73% | -0.72% | -9.45% | 31,480,000 | 162,031,000 | 43% | 5.15 | -2.28% | 5.38 | -4.14% | 5.74 | -0.83% | 5.64 | 0.05% | 0.92% | |
| 2021-02-04 | 5.47 | 5.47 | 5.07 | 5.20 | -6.81% | -1.27% | -7.80% | 60,571,900 | 319,032,000 | 84% | 5.27 | -5.68% | 5.61 | -4.66% | 5.78 | -0.60% | 5.64 | -0.18% | 0.81% | |
| 2021-02-03 | 5.56 | 5.71 | 5.50 | 5.58 | -5.74% | -0.07% | -1.24% | 68,369,600 | 381,760,000 | 103% | 5.58 | -4.02% | 5.88 | -0.36% | 5.82 | 0.09% | 5.65 | 0.18% | 0.65% | |
| 2021-02-02 | 5.88 | 5.96 | 5.65 | 5.92 | -3.43% | 1.75% | 4.96% | 108,112,100 | 629,034,000 | 184% | 5.82 | -4.39% | 5.91 | 0.60% | 5.81 | 1.22% | 5.64 | 1.08% | 0.46% | |
| 2021-02-01 | 6.24 | 6.24 | 5.81 | 6.13 | 8.11% | 0.74% | 9.86% | 137,540,700 | 836,890,000 | 289% | 6.09 | 5.30% | 5.87 | 4.62% | 5.74 | 4.49% | 5.58 | 3.70% | 0.17% | |
| 2021-01-29 | 6.03 | 6.03 | 5.41 | 5.67 | 1.61% | -1.89% | 5.37% | 120,873,600 | 698,519,000 | 322% | 5.78 | 6.08% | 5.61 | 6.71% | 5.50 | 5.15% | 5.38 | 3.50% | -0.39% | |
| 2021-01-28 | 5.30 | 5.58 | 5.21 | 5.58 | 10.06% | 2.42% | 7.33% | 43,663,200 | 237,883,000 | 150% | 5.45 | 7.31% | 5.26 | 2.32% | 5.23 | 0.69% | 5.20 | 1.01% | -0.86% | |
| 2021-01-27 | 5.16 | 5.16 | 5.03 | 5.07 | -2.69% | -0.14% | -1.50% | 24,549,100 | 124,626,000 | 84% | 5.08 | -1.51% | 5.14 | -0.56% | 5.19 | -0.12% | 5.15 | -0.18% | -1.10% | |
| 2021-01-26 | 5.10 | 5.35 | 5.02 | 5.21 | 0.97% | 1.07% | 1.05% | 37,734,900 | 194,541,000 | 128% | 5.16 | -0.31% | 5.17 | -1.15% | 5.20 | 0.08% | 5.16 | 0.12% | -1.18% | |
| 2021-01-25 | 5.14 | 5.24 | 5.08 | 5.16 | 0.39% | -0.21% | 0.19% | 27,852,700 | 144,018,000 | 98% | 5.17 | -0.17% | 5.23 | 0.15% | 5.19 | 0.17% | 5.15 | -0.10% | -1.34% | |
| 2021-01-22 | 5.25 | 5.28 | 5.11 | 5.14 | -3.56% | -0.77% | -0.29% | 37,196,900 | 192,672,000 | 121% | 5.18 | -2.25% | 5.22 | 0.27% | 5.18 | 0.39% | 5.16 | -1.04% | -1.40% | |
| 2021-01-21 | 5.15 | 5.40 | 5.13 | 5.33 | 3.90% | 0.59% | 2.32% | 48,188,000 | 255,330,000 | 153% | 5.30 | 4.00% | 5.21 | 2.10% | 5.16 | 1.75% | 5.21 | -1.81% | -1.32% | |
| 2021-01-20 | 5.08 | 5.14 | 5.04 | 5.13 | 0.98% | 0.69% | -3.30% | 18,524,300 | 94,374,000 | 52% | 5.10 | 0.00% | 5.10 | 0.26% | 5.08 | -0.49% | 5.31 | -1.72% | -1.14% | |
| 2021-01-19 | 5.16 | 5.20 | 5.04 | 5.08 | -1.55% | -0.29% | -5.89% | 21,293,200 | 108,481,000 | 53% | 5.10 | -0.24% | 5.09 | 0.43% | 5.10 | 0.00% | 5.40 | -1.82% | -0.94% | |
| 2021-01-18 | 5.04 | 5.17 | 4.99 | 5.16 | 1.57% | 1.04% | -6.15% | 23,206,100 | 118,510,000 | 52% | 5.11 | 1.03% | 5.06 | -0.71% | 5.10 | -0.55% | 5.50 | -1.86% | -0.72% | |
| 2021-01-15 | 5.02 | 5.10 | 4.99 | 5.08 | 1.60% | 0.49% | -9.32% | 22,205,900 | 112,248,000 | 44% | 5.06 | 0.48% | 5.10 | -0.20% | 5.13 | -2.16% | 5.60 | -1.20% | -0.46% | |
| 2021-01-14 | 5.09 | 5.16 | 4.97 | 5.00 | -2.15% | -0.62% | -11.82% | 24,136,500 | 121,439,000 | 44% | 5.03 | -2.88% | 5.11 | -1.03% | 5.24 | -3.21% | 5.67 | -1.37% | -0.26% | |
| 2021-01-13 | 5.17 | 5.29 | 5.07 | 5.11 | -0.39% | -1.35% | -11.11% | 32,891,500 | 170,380,000 | 56% | 5.18 | 1.69% | 5.16 | -2.51% | 5.42 | -2.31% | 5.75 | -1.02% | -0.02% | |
| 2021-01-12 | 5.09 | 5.15 | 5.02 | 5.13 | 0.79% | 0.71% | -11.67% | 27,383,800 | 139,505,000 | 43% | 5.09 | -1.83% | 5.30 | -3.92% | 5.54 | -2.43% | 5.81 | -1.44% | 0.17% | |
| 2021-01-11 | 5.30 | 5.30 | 5.08 | 5.09 | 0.00% | -1.91% | -13.63% | 52,528,000 | 272,569,000 | 72% | 5.19 | -6.05% | 5.51 | -3.64% | 5.68 | -3.06% | 5.89 | -0.69% | 0.54% | | |
|
