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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-04 | 7.75 | 8.74 | 7.53 | 8.42 | 4.47% | 3.84% | 9.75% | 39,947,600 | 323,948,000 | 190% | 8.11 | 1.80% | 8.05 | -0.64% | 8.03 | 0.38% | 7.67 | 2.61% | 4.90% | |
| 2021-03-03 | 7.43 | 8.53 | 7.35 | 8.06 | 2.68% | 1.18% | 7.80% | 38,252,700 | 304,711,000 | 215% | 7.97 | -1.12% | 8.10 | 0.85% | 8.00 | 0.87% | 7.48 | 2.31% | 4.81% | |
| 2021-03-02 | 8.50 | 8.67 | 7.80 | 7.85 | -9.46% | -2.56% | 7.42% | 39,984,200 | 322,107,000 | 286% | 8.06 | -2.41% | 8.03 | 0.45% | 7.93 | 4.80% | 7.31 | 4.49% | 4.57% | |
| 2021-03-01 | 7.70 | 8.67 | 7.70 | 8.67 | 10.03% | 5.03% | 23.96% | 41,846,200 | 345,444,000 | 424% | 8.26 | 7.99% | 7.99 | 7.75% | 7.57 | 13.30% | 6.99 | 12.28% | 4.11% | |
| 2021-02-26 | 7.24 | 7.88 | 7.16 | 7.88 | 10.06% | 3.09% | 26.51% | 27,367,900 | 209,198,000 | 435% | 7.64 | 6.76% | 7.42 | 23.72% | 6.68 | 17.06% | 6.23 | 14.63% | 2.86% | |
| 2021-02-25 | 7.16 | 7.16 | 7.16 | 7.16 | 9.98% | 0.00% | 31.76% | 1,725,800 | 12,357,000 | 44% | 7.16 | 9.99% | 6.00 | 4.79% | 5.71 | 3.41% | 5.43 | 1.63% | 1.33% | |
| 2021-02-24 | 6.51 | 6.51 | 6.51 | 6.51 | 9.97% | 0.00% | 21.75% | 6,318,300 | 41,132,000 | 151% | 6.51 | 17.62% | 5.72 | 5.53% | 5.52 | 4.29% | 5.35 | 3.58% | 1.03% | |
| 2021-02-23 | 5.28 | 5.92 | 5.19 | 5.92 | 10.04% | 6.96% | 14.68% | 11,419,400 | 63,206,000 | 262% | 5.54 | 1.56% | 5.42 | 3.65% | 5.29 | 2.98% | 5.16 | 2.69% | 0.64% | |
| 2021-02-22 | 5.17 | 5.64 | 5.14 | 5.38 | 4.87% | -1.28% | 7.02% | 10,510,100 | 57,282,000 | 306% | 5.45 | 7.56% | 5.23 | 4.85% | 5.14 | 4.51% | 5.03 | 3.86% | 0.34% | |
| 2021-02-19 | 5.08 | 5.15 | 5.00 | 5.13 | 0.59% | 1.24% | 5.99% | 4,505,400 | 22,831,000 | 159% | 5.07 | 1.02% | 4.99 | 1.67% | 4.92 | 1.21% | 4.84 | 0.94% | -0.12% | |
| 2021-02-18 | 4.90 | 5.16 | 4.86 | 5.10 | 5.15% | 1.67% | 6.36% | 7,272,400 | 36,477,000 | 286% | 5.02 | 4.70% | 4.91 | 3.37% | 4.86 | 3.16% | 4.80 | 1.65% | -0.24% | |
| 2021-02-10 | 4.73 | 4.96 | 4.69 | 4.85 | 2.54% | 1.23% | 2.82% | 2,769,200 | 13,268,000 | 137% | 4.79 | 1.53% | 4.75 | 0.76% | 4.71 | 0.43% | 4.72 | -0.04% | -0.40% |  |
| 2021-02-09 | 4.74 | 4.77 | 4.69 | 4.73 | -0.21% | 0.23% | 0.23% | 2,499,700 | 11,796,000 | 127% | 4.72 | -0.17% | 4.71 | 0.96% | 4.69 | -0.21% | 4.72 | -0.09% | -0.39% | |
| 2021-02-08 | 4.67 | 4.79 | 4.58 | 4.74 | 1.50% | 0.28% | 0.36% | 2,796,200 | 13,219,000 | 151% | 4.73 | 1.61% | 4.67 | 0.24% | 4.70 | 0.43% | 4.72 | -0.21% | -0.41% | |
| 2021-02-05 | 4.57 | 4.74 | 4.54 | 4.67 | 2.19% | 0.39% | -1.33% | 1,136,100 | 5,285,000 | 62% | 4.65 | 1.71% | 4.66 | -0.87% | 4.68 | -0.19% | 4.73 | -0.76% | -0.44% | |
| 2021-02-04 | 4.72 | 4.74 | 4.49 | 4.57 | -3.18% | -0.09% | -4.17% | 1,666,800 | 7,624,000 | 84% | 4.57 | -3.11% | 4.70 | -0.30% | 4.69 | -0.76% | 4.77 | -1.39% | -0.39% | |
| 2021-02-03 | 4.81 | 4.83 | 4.64 | 4.72 | -2.07% | -0.02% | -2.40% | 2,066,300 | 9,755,000 | 97% | 4.72 | -1.17% | 4.71 | 0.02% | 4.73 | -0.53% | 4.84 | -0.29% | -0.24% | |
| 2021-02-02 | 4.79 | 4.85 | 4.72 | 4.82 | -0.21% | 0.90% | -0.62% | 1,896,000 | 9,057,000 | 94% | 4.78 | 2.51% | 4.71 | -0.02% | 4.75 | 0.06% | 4.85 | -0.25% | -0.29% | |
| 2021-02-01 | 4.69 | 4.83 | 4.54 | 4.83 | 3.43% | 3.65% | -0.66% | 2,980,800 | 13,891,000 | 145% | 4.66 | -1.29% | 4.71 | -1.83% | 4.75 | -1.02% | 4.86 | -0.78% | -0.35% | |
| 2021-01-29 | 4.80 | 4.84 | 4.63 | 4.67 | -3.11% | -1.08% | -4.69% | 1,446,000 | 6,827,000 | 75% | 4.72 | -1.97% | 4.80 | -0.31% | 4.80 | -1.28% | 4.90 | -0.22% | -0.39% | |
| 2021-01-28 | 4.79 | 4.89 | 4.70 | 4.82 | -0.41% | 0.08% | -1.85% | 1,242,700 | 5,985,000 | 66% | 4.82 | -0.58% | 4.81 | 0.04% | 4.86 | -1.52% | 4.91 | 0.06% | -0.47% | |
| 2021-01-27 | 4.90 | 4.94 | 4.80 | 4.84 | 0.41% | -0.08% | -1.39% | 1,919,500 | 9,298,000 | 102% | 4.84 | 1.64% | 4.81 | -1.23% | 4.93 | -0.18% | 4.91 | 0.04% | -0.57% | |
| 2021-01-26 | 4.72 | 4.82 | 4.70 | 4.82 | 1.05% | 1.13% | -1.75% | 1,339,200 | 6,382,000 | 71% | 4.77 | -0.94% | 4.87 | -2.25% | 4.94 | -0.32% | 4.91 | -0.26% | -0.67% | |
| 2021-01-25 | 5.00 | 5.00 | 4.74 | 4.77 | -5.17% | -0.85% | -3.03% | 2,284,300 | 10,990,000 | 127% | 4.81 | -3.76% | 4.98 | -0.80% | 4.96 | -0.50% | 4.92 | -0.59% | -0.69% | |
| 2021-01-22 | 5.01 | 5.05 | 4.95 | 5.03 | -0.98% | 0.62% | 1.66% | 2,171,800 | 10,857,000 | 125% | 5.00 | -1.79% | 5.02 | 0.52% | 4.98 | 0.44% | 4.95 | -0.18% | -0.72% |  |
| 2021-01-21 | 4.91 | 5.28 | 4.91 | 5.08 | 3.46% | -0.20% | 2.48% | 3,371,000 | 17,158,000 | 208% | 5.09 | 4.52% | 5.00 | 2.02% | 4.96 | 1.87% | 4.96 | 0.08% | -0.72% | |
| 2021-01-20 | 4.91 | 4.91 | 4.83 | 4.91 | 0.00% | 0.82% | -0.87% | 1,136,000 | 5,532,000 | 73% | 4.87 | -0.71% | 4.90 | 0.08% | 4.87 | 0.27% | 4.95 | -0.78% | -0.78% | |
| 2021-01-19 | 4.90 | 4.97 | 4.86 | 4.91 | 0.00% | 0.10% | -1.64% | 1,802,600 | 8,841,000 | 109% | 4.91 | -0.12% | 4.89 | 0.78% | 4.86 | 0.00% | 4.99 | -0.85% | -0.73% | |
| 2021-01-18 | 4.88 | 4.99 | 4.82 | 4.91 | 0.61% | -0.02% | -2.48% | 1,741,700 | 8,553,000 | 105% | 4.91 | 1.05% | 4.86 | 0.85% | 4.86 | -0.84% | 5.04 | -1.22% | -0.68% | |
| 2021-01-15 | 4.76 | 4.95 | 4.76 | 4.88 | 0.00% | 0.41% | -4.26% | 1,429,600 | 6,948,000 | 82% | 4.86 | 1.80% | 4.82 | -0.29% | 4.90 | -1.07% | 5.10 | -1.03% | -0.57% | | |
|
