金瑞矿业( 600714.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 7.38 | 7.48 | 7.26 | 7.46 | 0.40% | 1.21% | 1.52% | 3,166,700 | 23,341,000 | 81% | 7.37 | 0.15% | 7.35 | 0.23% | 7.34 | -0.89% | 7.35 | 0.30% | 0.45% |  |
| 2019-03-21 | 7.31 | 7.50 | 7.25 | 7.43 | 1.78% | 0.95% | 1.42% | 4,091,700 | 30,113,000 | 104% | 7.36 | 0.44% | 7.33 | 0.11% | 7.41 | 0.31% | 7.33 | 0.03% | 0.48% | |
| 2019-03-20 | 7.31 | 7.48 | 7.15 | 7.30 | -0.68% | -0.38% | -0.33% | 3,950,000 | 28,944,000 | 99% | 7.33 | 0.25% | 7.33 | -1.51% | 7.38 | 0.04% | 7.32 | 0.18% | 0.59% | |
| 2019-03-19 | 7.37 | 7.44 | 7.24 | 7.35 | -0.68% | 0.55% | 0.53% | 3,429,800 | 25,072,000 | 86% | 7.31 | -0.37% | 7.44 | 0.31% | 7.38 | -0.08% | 7.31 | 0.37% | 0.66% | |
| 2019-03-18 | 7.40 | 7.45 | 7.21 | 7.40 | -0.40% | 0.86% | 1.59% | 4,174,300 | 30,626,000 | 104% | 7.34 | -2.67% | 7.42 | 0.04% | 7.39 | 0.44% | 7.28 | 0.34% | 0.70% | |
| 2019-03-15 | 7.08 | 7.79 | 7.02 | 7.43 | 4.94% | -1.43% | 2.36% | 8,563,700 | 64,555,000 | 217% | 7.54 | 5.92% | 7.41 | 2.15% | 7.36 | 2.18% | 7.26 | 1.33% | 0.79% |  |
| 2019-03-14 | 7.20 | 7.28 | 6.95 | 7.08 | -1.94% | -0.52% | -1.17% | 2,464,700 | 17,542,000 | 67% | 7.12 | -2.35% | 7.26 | 0.14% | 7.20 | -0.68% | 7.16 | 0.18% | 0.75% | |
| 2019-03-13 | 7.31 | 7.39 | 7.11 | 7.22 | -1.23% | -0.93% | 0.96% | 2,903,900 | 21,165,000 | 82% | 7.29 | -0.71% | 7.25 | 0.77% | 7.25 | 0.26% | 7.15 | 0.53% | 0.78% | |
| 2019-03-12 | 7.25 | 7.50 | 7.20 | 7.31 | 0.27% | -0.41% | 2.77% | 2,981,800 | 21,885,000 | 83% | 7.34 | 3.10% | 7.19 | -0.29% | 7.23 | 0.80% | 7.11 | 0.55% | 0.82% | |
| 2019-03-11 | 6.97 | 7.29 | 6.94 | 7.29 | 5.19% | 2.40% | 3.05% | 3,167,100 | 22,546,000 | 79% | 7.12 | -0.17% | 7.21 | -0.25% | 7.17 | 0.07% | 7.07 | 0.64% | 1.01% | |
| 2019-03-08 | 7.34 | 7.34 | 6.81 | 6.93 | -5.71% | -2.82% | -1.41% | 3,616,200 | 25,787,000 | 87% | 7.13 | -2.82% | 7.23 | 0.46% | 7.17 | 0.36% | 7.03 | 0.63% | 1.11% | |
| 2019-03-07 | 7.23 | 7.48 | 7.18 | 7.35 | 1.24% | 0.16% | 5.23% | 4,610,700 | 33,835,000 | 119% | 7.34 | 2.03% | 7.20 | 1.20% | 7.14 | 1.11% | 6.99 | 1.12% | 1.11% | |
| 2019-03-06 | 7.14 | 7.32 | 7.05 | 7.26 | 2.11% | 0.95% | 5.10% | 3,763,400 | 27,066,000 | 101% | 7.19 | 2.17% | 7.11 | 0.81% | 7.06 | 0.87% | 6.91 | 0.92% | 1.08% | |
| 2019-03-05 | 7.10 | 7.12 | 6.99 | 7.11 | 0.85% | 1.01% | 3.87% | 4,037,100 | 28,419,000 | 111% | 7.04 | -1.00% | 7.06 | 0.41% | 7.00 | 0.23% | 6.85 | 0.77% | 1.09% | |
| 2019-03-04 | 7.11 | 7.44 | 7.00 | 7.05 | -0.28% | -0.84% | 3.78% | 4,713,900 | 33,516,000 | 139% | 7.11 | 1.46% | 7.03 | 1.34% | 6.99 | 1.31% | 6.79 | 1.25% | 1.09% | |
| 2019-03-01 | 6.84 | 7.16 | 6.84 | 7.07 | 3.21% | 0.88% | 5.38% | 4,271,700 | 29,935,000 | 135% | 7.01 | 2.19% | 6.93 | 0.07% | 6.90 | 1.19% | 6.71 | 0.92% | 1.02% | |
| 2019-02-28 | 6.80 | 6.94 | 6.78 | 6.85 | 1.03% | -0.12% | 3.04% | 1,922,500 | 13,185,000 | 66% | 6.86 | -0.38% | 6.93 | 0.87% | 6.81 | 0.77% | 6.65 | 0.51% | 0.93% | |
| 2019-02-27 | 6.92 | 7.07 | 6.75 | 6.78 | -2.02% | -1.51% | 2.51% | 3,618,200 | 24,908,000 | 129% | 6.88 | -1.28% | 6.87 | 1.16% | 6.76 | 1.06% | 6.61 | 0.92% | 0.88% | |
| 2019-02-26 | 6.78 | 7.23 | 6.71 | 6.92 | 2.06% | -0.76% | 5.58% | 6,617,900 | 46,145,000 | 263% | 6.97 | 3.94% | 6.79 | 3.33% | 6.69 | 2.83% | 6.55 | 2.39% | 0.79% | |
| 2019-02-25 | 6.35 | 6.87 | 6.35 | 6.78 | 4.31% | 1.06% | 5.92% | 4,715,300 | 31,633,000 | 234% | 6.71 | 4.19% | 6.57 | 2.19% | 6.51 | 2.09% | 6.40 | 1.70% | 0.52% | |
| 2019-02-22 | 6.48 | 6.51 | 6.29 | 6.50 | 0.78% | 0.95% | 3.27% | 2,393,400 | 15,412,000 | 141% | 6.44 | 0.14% | 6.43 | 0.53% | 6.37 | 0.52% | 6.29 | 0.58% | 0.29% | |
| 2019-02-21 | 6.47 | 6.53 | 6.34 | 6.45 | -0.15% | 0.31% | 3.07% | 2,467,100 | 15,864,000 | 163% | 6.43 | 0.19% | 6.40 | 1.00% | 6.34 | 0.75% | 6.26 | 0.89% | 0.15% | |
| 2019-02-20 | 6.39 | 6.52 | 6.30 | 6.46 | 1.73% | 0.65% | 4.14% | 2,571,100 | 16,502,000 | 192% | 6.42 | 1.55% | 6.33 | 1.10% | 6.29 | 1.01% | 6.20 | 0.98% | -0.09% | |
| 2019-02-19 | 6.36 | 6.40 | 6.26 | 6.35 | 0.47% | 0.47% | 3.37% | 1,982,800 | 12,532,000 | 171% | 6.32 | 1.12% | 6.26 | 0.79% | 6.23 | 0.76% | 6.14 | 0.80% | -0.22% | |
| 2019-02-18 | 6.16 | 6.33 | 6.16 | 6.32 | 2.43% | 1.12% | 3.71% | 2,390,800 | 14,942,000 | 225% | 6.25 | 1.22% | 6.21 | 0.73% | 6.18 | 1.00% | 6.09 | 0.54% | -0.33% | |
| 2019-02-15 | 6.19 | 6.21 | 6.15 | 6.17 | 0.00% | -0.08% | 1.80% | 949,700 | 5,864,000 | 100% | 6.18 | 0.02% | 6.17 | 0.44% | 6.12 | 0.56% | 6.06 | 0.02% | -0.40% | |
| 2019-02-14 | 6.24 | 6.24 | 6.14 | 6.17 | -0.48% | -0.06% | 1.82% | 1,264,900 | 7,810,000 | 136% | 6.17 | 0.21% | 6.14 | 0.89% | 6.09 | 1.05% | 6.06 | 0.02% | -0.41% | |
| 2019-02-13 | 6.15 | 6.21 | 6.08 | 6.20 | 1.47% | 0.63% | 2.33% | 1,376,000 | 8,478,000 | 149% | 6.16 | 1.45% | 6.09 | 1.38% | 6.03 | 1.04% | 6.06 | 0.02% | -0.41% | |
| 2019-02-12 | 6.04 | 6.13 | 6.00 | 6.11 | 0.99% | 0.61% | 0.86% | 963,600 | 5,852,000 | 104% | 6.07 | 1.18% | 6.01 | 1.32% | 5.96 | 0.47% | 6.06 | -0.35% | -0.42% | |
| 2019-02-11 | 5.95 | 6.07 | 5.93 | 6.05 | 0.00% | 0.80% | -0.48% | 999,500 | 5,999,000 | 97% | 6.00 | 1.99% | 5.93 | 0.59% | 5.94 | -0.72% | 6.08 | -0.62% | -0.40% | | |
|
