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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 5.22 | 5.22 | 5.13 | 5.17 | -1.15% | -0.04% | -2.82% | 24,175,400 | 125,024,000 | 49% | 5.17 | -1.05% | 5.20 | -0.23% | 5.22 | -1.60% | 5.32 | -0.15% | 0.35% |  |
| 2019-09-11 | 5.22 | 5.26 | 5.20 | 5.23 | 0.19% | 0.06% | -1.84% | 26,771,600 | 139,929,000 | 49% | 5.23 | 0.42% | 5.21 | -0.31% | 5.31 | -0.99% | 5.33 | 0.04% | 0.44% | |
| 2019-09-10 | 5.19 | 5.24 | 5.16 | 5.22 | -0.57% | 0.29% | -1.99% | 27,622,900 | 143,767,000 | 47% | 5.21 | -0.15% | 5.23 | -1.97% | 5.36 | -0.06% | 5.33 | 0.19% | 0.49% |  |
| 2019-09-09 | 5.20 | 5.25 | 5.17 | 5.25 | 0.77% | 0.71% | -1.24% | 37,770,500 | 196,898,000 | 64% | 5.21 | -0.67% | 5.34 | -1.24% | 5.36 | -0.06% | 5.32 | 0.11% | 0.41% | |
| 2019-09-06 | 5.32 | 5.32 | 5.18 | 5.21 | -5.27% | -0.72% | -1.88% | 73,302,900 | 384,699,000 | 124% | 5.25 | -4.44% | 5.40 | -0.63% | 5.37 | -0.33% | 5.31 | 0.08% | 0.40% | |
| 2019-09-05 | 5.46 | 5.57 | 5.42 | 5.50 | 0.73% | 0.15% | 3.66% | 69,662,000 | 382,609,000 | 136% | 5.49 | 0.70% | 5.44 | 1.34% | 5.38 | 0.73% | 5.31 | 0.72% | 0.35% | |
| 2019-09-04 | 5.47 | 5.60 | 5.35 | 5.46 | 4.00% | 0.11% | 3.64% | 92,905,600 | 506,748,000 | 201% | 5.45 | 3.91% | 5.36 | 1.73% | 5.35 | 1.10% | 5.27 | 1.07% | 0.23% | |
| 2019-09-03 | 5.27 | 5.30 | 5.22 | 5.25 | -0.94% | 0.02% | 0.73% | 29,696,300 | 155,875,000 | 73% | 5.25 | 0.19% | 5.27 | -0.57% | 5.29 | 0.44% | 5.21 | 0.33% | 0.11% | |
| 2019-09-02 | 5.25 | 5.33 | 5.16 | 5.30 | 0.95% | 1.16% | 2.02% | 39,427,500 | 206,552,000 | 96% | 5.24 | -1.32% | 5.30 | 0.02% | 5.26 | 0.31% | 5.20 | 0.46% | 0.10% | |
| 2019-08-30 | 5.30 | 5.41 | 5.25 | 5.25 | -3.85% | -1.11% | 1.53% | 56,932,000 | 302,259,000 | 143% | 5.31 | -0.43% | 5.30 | 0.89% | 5.25 | 0.69% | 5.17 | 0.60% | 0.07% | |
| 2019-08-29 | 5.25 | 5.48 | 5.19 | 5.46 | 3.21% | 2.40% | 6.23% | 74,101,400 | 395,078,000 | 203% | 5.33 | 1.27% | 5.26 | 1.43% | 5.21 | 1.30% | 5.14 | 0.77% | 0.03% | |
| 2019-08-28 | 5.20 | 5.37 | 5.15 | 5.29 | 3.12% | 0.47% | 3.71% | 68,364,300 | 359,968,000 | 191% | 5.27 | 3.85% | 5.18 | 1.87% | 5.15 | 1.54% | 5.10 | 0.61% | 0.00% | |
| 2019-08-27 | 5.02 | 5.16 | 5.00 | 5.13 | 1.18% | 1.18% | 1.18% | 34,246,300 | 173,619,000 | 99% | 5.07 | -1.27% | 5.09 | 0.22% | 5.07 | 0.14% | 5.07 | -0.71% | -0.04% | |
| 2019-08-26 | 5.21 | 5.26 | 5.07 | 5.07 | 1.20% | -1.27% | -0.71% | 42,268,600 | 217,040,000 | 114% | 5.14 | 2.29% | 5.08 | 1.10% | 5.06 | 1.02% | 5.11 | 0.08% | 0.11% | |
| 2019-08-23 | 4.98 | 5.07 | 4.96 | 5.01 | 0.20% | -0.20% | -1.80% | 22,602,500 | 113,465,000 | 61% | 5.02 | 0.48% | 5.02 | -0.18% | 5.01 | -0.08% | 5.10 | -0.45% | 0.12% | |
| 2019-08-22 | 5.00 | 5.04 | 4.96 | 5.00 | -0.40% | 0.08% | -2.44% | 16,052,100 | 80,194,000 | 39% | 5.00 | -0.79% | 5.03 | 0.40% | 5.01 | -0.85% | 5.13 | -0.51% | 0.24% | |
| 2019-08-21 | 5.11 | 5.11 | 5.00 | 5.02 | -1.57% | -0.32% | -2.54% | 24,345,000 | 122,606,000 | 52% | 5.04 | -0.08% | 5.01 | -0.02% | 5.06 | -0.32% | 5.15 | -0.06% | 0.41% | |
| 2019-08-20 | 4.98 | 5.10 | 4.95 | 5.10 | 1.39% | 1.19% | -1.05% | 34,983,700 | 176,323,000 | 69% | 5.04 | 1.72% | 5.01 | -1.09% | 5.07 | -1.23% | 5.15 | 0.16% | 0.49% | |
| 2019-08-19 | 4.93 | 5.04 | 4.90 | 5.03 | -0.40% | 1.51% | -2.25% | 32,648,500 | 161,765,000 | 62% | 4.96 | -1.59% | 5.07 | -0.86% | 5.14 | -0.39% | 5.15 | 0.16% | 0.50% | |
| 2019-08-16 | 5.03 | 5.08 | 4.97 | 5.05 | -0.20% | 0.30% | -1.71% | 28,641,300 | 144,198,000 | 53% | 5.04 | -1.93% | 5.11 | -1.49% | 5.16 | -0.58% | 5.14 | 0.25% | 0.47% | |
| 2019-08-15 | 5.25 | 5.29 | 4.99 | 5.06 | -2.32% | -1.44% | -1.27% | 64,637,300 | 331,836,000 | 123% | 5.13 | 0.25% | 5.19 | -0.10% | 5.19 | -0.61% | 5.13 | 0.49% | 0.28% | |
| 2019-08-14 | 5.10 | 5.18 | 5.06 | 5.18 | -3.00% | 1.15% | 1.57% | 42,696,700 | 218,635,000 | 88% | 5.12 | -3.09% | 5.19 | -0.67% | 5.22 | 0.10% | 5.10 | 0.18% | 0.07% | |
| 2019-08-13 | 5.26 | 5.37 | 5.18 | 5.34 | 4.09% | 1.06% | 4.89% | 62,933,800 | 332,525,000 | 142% | 5.28 | 3.61% | 5.23 | 0.17% | 5.21 | 1.11% | 5.09 | 0.79% | 0.07% | |
| 2019-08-12 | 5.13 | 5.16 | 5.04 | 5.13 | -1.35% | 0.59% | 1.56% | 31,551,400 | 160,924,000 | 76% | 5.10 | -2.52% | 5.22 | 0.19% | 5.16 | 0.61% | 5.05 | 0.22% | 0.00% |  |
| 2019-08-09 | 5.17 | 5.37 | 5.11 | 5.20 | 0.19% | -0.61% | 3.17% | 55,250,500 | 289,072,000 | 144% | 5.23 | -0.46% | 5.21 | 1.28% | 5.12 | 1.15% | 5.04 | 0.76% | 0.00% | |
| 2019-08-08 | 5.30 | 5.43 | 5.11 | 5.19 | 0.78% | -1.26% | 3.76% | 71,845,900 | 377,593,000 | 207% | 5.26 | 2.48% | 5.14 | 2.17% | 5.07 | 2.14% | 5.00 | 1.19% | -0.05% | |
| 2019-08-07 | 5.01 | 5.19 | 5.01 | 5.15 | 4.46% | 0.41% | 4.19% | 63,836,700 | 327,450,000 | 209% | 5.13 | 2.93% | 5.03 | 2.07% | 4.96 | 1.45% | 4.94 | 0.69% | -0.12% | |
| 2019-08-06 | 5.10 | 5.13 | 4.86 | 4.93 | -2.95% | -1.06% | 0.43% | 47,580,200 | 237,101,000 | 169% | 4.98 | 0.36% | 4.93 | 1.65% | 4.89 | 0.64% | 4.91 | 0.25% | -0.15% | |
| 2019-08-05 | 4.74 | 5.10 | 4.72 | 5.08 | 7.17% | 2.32% | 3.74% | 57,207,400 | 284,035,000 | 220% | 4.97 | 4.57% | 4.85 | 1.96% | 4.86 | 1.31% | 4.90 | -0.12% | -0.15% | |
| 2019-08-02 | 4.75 | 4.81 | 4.70 | 4.74 | 0.00% | -0.17% | -3.32% | 24,668,600 | 117,128,000 | 97% | 4.75 | 1.15% | 4.76 | -0.98% | 4.80 | -0.66% | 4.90 | -1.68% | -0.07% | | |
|
