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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-20 | 6.28 | 6.38 | 6.10 | 6.28 | -1.57% | 1.19% | -1.34% | 1,941,600 | 12,050,000 | 113% | 6.21 | -4.20% | 6.41 | -1.34% | 6.41 | -0.88% | 6.37 | -0.19% | -1.47% |  |
| 2019-05-17 | 6.61 | 6.66 | 6.24 | 6.38 | -3.33% | -1.51% | 0.05% | 2,091,200 | 13,547,000 | 121% | 6.48 | -1.43% | 6.50 | 0.34% | 6.47 | 0.50% | 6.38 | -0.25% | -1.69% | |
| 2019-05-16 | 6.47 | 6.66 | 6.40 | 6.60 | 2.48% | 0.43% | 3.24% | 1,650,700 | 10,848,000 | 100% | 6.57 | 2.30% | 6.48 | 0.95% | 6.44 | 1.05% | 6.39 | -0.48% | -1.72% | |
| 2019-05-15 | 6.40 | 6.48 | 6.38 | 6.44 | 1.42% | 0.25% | 0.25% | 1,013,800 | 6,513,000 | 56% | 6.42 | 0.49% | 6.42 | 0.36% | 6.37 | 0.30% | 6.42 | -1.03% | -1.77% |  |
| 2019-05-14 | 6.35 | 6.45 | 6.29 | 6.35 | -1.09% | -0.67% | -2.17% | 1,232,200 | 7,877,000 | 60% | 6.39 | -0.59% | 6.39 | 0.63% | 6.35 | 0.41% | 6.49 | -1.83% | -1.73% | |
| 2019-05-13 | 6.39 | 6.50 | 6.36 | 6.42 | 0.16% | -0.17% | -2.90% | 1,404,100 | 9,030,000 | 60% | 6.43 | 0.99% | 6.35 | 0.52% | 6.32 | 0.21% | 6.61 | -1.46% | -1.61% | |
| 2019-05-10 | 6.32 | 6.44 | 6.17 | 6.41 | 2.56% | 0.66% | -4.47% | 2,199,300 | 14,005,000 | 88% | 6.37 | 1.68% | 6.32 | 0.69% | 6.31 | -0.74% | 6.71 | -1.84% | -1.48% | |
| 2019-05-09 | 6.23 | 6.34 | 6.20 | 6.25 | -0.95% | -0.21% | -8.57% | 1,577,900 | 9,882,000 | 59% | 6.26 | -0.79% | 6.28 | -0.41% | 6.36 | -1.59% | 6.84 | -3.46% | -1.30% | |
| 2019-05-08 | 6.27 | 6.45 | 6.09 | 6.31 | 0.32% | -0.05% | -10.89% | 1,917,300 | 12,103,000 | 55% | 6.31 | 1.04% | 6.30 | -1.50% | 6.46 | -1.99% | 7.08 | -2.26% | -0.99% | |
| 2019-05-07 | 6.18 | 6.34 | 6.14 | 6.29 | 2.28% | 0.67% | -13.18% | 1,670,200 | 10,436,000 | 43% | 6.25 | -1.28% | 6.40 | -2.34% | 6.59 | -3.00% | 7.25 | -1.86% | -0.73% | |
| 2019-05-06 | 6.58 | 6.63 | 6.07 | 6.15 | -8.21% | -2.83% | -16.69% | 2,726,500 | 17,256,000 | 65% | 6.33 | -5.71% | 6.55 | -3.21% | 6.80 | -2.98% | 7.38 | -2.42% | -0.49% | |
| 2019-04-30 | 6.59 | 6.81 | 6.59 | 6.70 | 1.06% | -0.18% | -11.43% | 1,412,600 | 9,482,000 | 31% | 6.71 | 0.45% | 6.77 | -2.46% | 7.01 | -1.81% | 7.57 | -0.57% | -0.16% | |
| 2019-04-29 | 6.91 | 6.91 | 6.45 | 6.63 | -3.21% | -0.78% | -12.85% | 2,935,700 | 19,617,000 | 60% | 6.68 | -2.91% | 6.94 | -2.96% | 7.13 | -3.76% | 7.61 | -0.99% | -0.07% | |
| 2019-04-26 | 6.94 | 7.03 | 6.79 | 6.85 | -1.30% | -0.46% | -10.85% | 2,944,600 | 20,264,000 | 61% | 6.88 | -4.28% | 7.15 | -2.88% | 7.41 | -2.47% | 7.68 | -0.65% | 0.08% | |
| 2019-04-25 | 7.48 | 7.50 | 6.85 | 6.94 | -7.34% | -3.48% | -10.27% | 3,730,900 | 26,825,000 | 81% | 7.19 | -2.90% | 7.36 | -3.03% | 7.60 | -1.92% | 7.73 | -0.57% | 0.18% | |
| 2019-04-24 | 7.45 | 7.56 | 7.28 | 7.49 | 0.40% | 1.15% | -3.70% | 2,591,700 | 19,191,000 | 58% | 7.41 | -2.08% | 7.59 | -1.84% | 7.75 | -1.31% | 7.78 | -0.15% | 0.31% | |
| 2019-04-23 | 7.58 | 7.68 | 7.40 | 7.46 | -2.23% | -1.35% | -4.24% | 2,719,000 | 20,562,000 | 61% | 7.56 | -1.36% | 7.74 | -1.26% | 7.85 | -0.15% | 7.79 | -0.08% | 0.34% | |
| 2019-04-22 | 7.93 | 7.93 | 7.52 | 7.63 | -4.86% | -0.47% | -2.13% | 7,920,100 | 60,718,000 | 174% | 7.67 | -3.72% | 7.84 | -2.00% | 7.87 | -0.67% | 7.80 | -0.41% | 0.38% | |
| 2019-04-19 | 8.08 | 8.14 | 7.82 | 8.02 | -1.11% | 0.73% | 2.45% | 4,522,900 | 36,010,000 | 105% | 7.96 | -0.70% | 8.00 | 0.69% | 7.92 | 0.64% | 7.83 | 0.39% | 0.52% | |
| 2019-04-18 | 7.97 | 8.11 | 7.91 | 8.11 | 1.00% | 1.15% | 4.00% | 4,163,500 | 33,384,000 | 100% | 8.02 | 0.19% | 7.94 | 0.83% | 7.87 | 0.77% | 7.80 | 0.55% | 0.52% | |
| 2019-04-17 | 7.80 | 8.20 | 7.73 | 8.03 | 2.69% | 0.34% | 3.55% | 7,209,400 | 57,698,000 | 172% | 8.00 | 3.57% | 7.88 | 2.19% | 7.81 | 1.55% | 7.76 | 0.85% | 0.51% | |
| 2019-04-16 | 7.69 | 7.85 | 7.53 | 7.82 | 1.96% | 1.20% | 1.69% | 3,701,200 | 28,599,000 | 92% | 7.73 | -0.54% | 7.71 | 0.27% | 7.69 | 0.03% | 7.69 | 0.38% | 0.46% | |
| 2019-04-15 | 7.68 | 7.84 | 7.66 | 7.67 | 0.26% | -1.27% | 0.12% | 3,533,700 | 27,454,000 | 88% | 7.77 | 2.33% | 7.69 | 0.55% | 7.69 | -0.49% | 7.66 | 0.50% | 0.44% | |
| 2019-04-12 | 7.60 | 7.68 | 7.50 | 7.65 | 0.39% | 0.76% | 0.35% | 2,630,000 | 19,968,000 | 66% | 7.59 | -0.99% | 7.64 | -0.52% | 7.73 | -0.04% | 7.62 | 0.32% | 0.32% | |
| 2019-04-11 | 7.70 | 7.81 | 7.57 | 7.62 | -0.78% | -0.63% | 0.28% | 2,935,500 | 22,509,000 | 75% | 7.67 | 0.12% | 7.68 | -1.01% | 7.73 | 0.23% | 7.60 | 0.73% | 0.30% | |
| 2019-04-10 | 7.66 | 7.75 | 7.54 | 7.68 | -0.52% | 0.27% | 1.80% | 3,576,700 | 27,393,000 | 88% | 7.66 | -0.71% | 7.76 | 0.05% | 7.71 | 0.26% | 7.54 | 0.17% | 0.20% | |
| 2019-04-09 | 7.94 | 7.94 | 7.60 | 7.72 | -2.40% | 0.08% | 2.51% | 4,446,600 | 34,299,000 | 109% | 7.71 | -1.68% | 7.76 | 0.47% | 7.69 | 0.63% | 7.53 | 0.36% | 0.20% | |
| 2019-04-08 | 7.71 | 7.99 | 7.70 | 7.91 | 3.53% | 0.82% | 5.41% | 6,747,500 | 52,938,000 | 167% | 7.85 | 2.72% | 7.72 | 1.61% | 7.64 | 1.70% | 7.50 | 0.94% | 0.21% | |
| 2019-04-04 | 7.76 | 7.76 | 7.52 | 7.64 | -0.52% | 0.03% | 2.77% | 3,453,100 | 26,375,000 | 91% | 7.64 | 0.41% | 7.60 | 0.80% | 7.51 | 0.90% | 7.43 | 0.35% | 0.15% | |
| 2019-04-03 | 7.55 | 7.69 | 7.50 | 7.68 | 0.00% | 0.96% | 3.67% | 4,839,300 | 36,813,000 | 126% | 7.61 | 0.65% | 7.54 | 1.43% | 7.45 | 1.60% | 7.41 | 0.46% | 0.11% | | |
|
