株冶集团( 600961.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 9.47 | 9.58 | 9.38 | 9.43 | 0.11% | -0.60% | 0.21% | 1,805,200 | 17,126,000 | 45% | 9.49 | 0.71% | 9.48 | -0.25% | 9.56 | 0.14% | 9.41 | -0.59% | -0.35% |  |
| 2019-07-15 | 9.41 | 9.55 | 9.30 | 9.42 | -0.32% | 0.00% | -0.49% | 940,900 | 8,863,000 | 20% | 9.42 | -0.87% | 9.50 | -0.86% | 9.55 | 0.87% | 9.47 | -0.58% | -0.25% | |
| 2019-07-12 | 9.45 | 9.60 | 9.40 | 9.45 | -0.53% | -0.56% | -0.75% | 1,208,600 | 11,485,000 | 23% | 9.50 | -0.63% | 9.58 | 0.25% | 9.46 | 0.27% | 9.52 | -0.04% | -0.16% | |
| 2019-07-11 | 9.58 | 9.65 | 9.50 | 9.50 | -0.63% | -0.66% | -0.26% | 1,165,600 | 11,147,000 | 21% | 9.56 | -0.33% | 9.56 | 1.08% | 9.44 | 0.51% | 9.53 | -0.08% | -0.15% | |
| 2019-07-10 | 9.43 | 9.68 | 9.42 | 9.56 | 0.42% | -0.36% | 0.28% | 8,783,300 | 84,278,000 | 162% | 9.60 | 1.15% | 9.46 | 1.15% | 9.39 | 0.63% | 9.53 | -0.36% | -0.14% | |
| 2019-07-09 | 9.29 | 9.62 | 9.12 | 9.52 | 2.04% | 0.36% | -0.49% | 4,651,600 | 44,123,000 | 89% | 9.49 | 2.59% | 9.35 | 0.79% | 9.33 | -0.91% | 9.57 | -0.15% | -0.09% | |
| 2019-07-08 | 9.35 | 9.40 | 9.01 | 9.33 | -0.43% | 0.90% | -2.62% | 6,485,300 | 59,969,000 | 119% | 9.25 | -1.14% | 9.28 | -0.48% | 9.42 | -1.53% | 9.58 | -0.51% | -0.04% | |
| 2019-07-05 | 9.21 | 9.45 | 9.11 | 9.37 | 1.85% | 0.17% | -2.70% | 5,611,300 | 52,486,000 | 115% | 9.35 | 1.21% | 9.32 | -1.99% | 9.56 | -0.49% | 9.63 | -0.37% | 0.05% | |
| 2019-07-04 | 9.35 | 9.49 | 8.91 | 9.20 | -1.71% | -0.45% | -4.82% | 7,249,300 | 66,998,000 | 156% | 9.24 | -2.57% | 9.51 | -2.69% | 9.61 | -1.44% | 9.67 | -0.81% | 0.13% | |
| 2019-07-03 | 9.67 | 9.67 | 9.36 | 9.36 | -3.60% | -1.33% | -3.95% | 2,389,000 | 22,662,000 | 54% | 9.49 | -3.36% | 9.77 | -0.14% | 9.75 | -0.62% | 9.75 | -0.04% | 0.26% | |
| 2019-07-02 | 9.80 | 9.96 | 9.69 | 9.71 | -1.72% | -1.08% | -0.40% | 6,520,800 | 64,009,000 | 145% | 9.82 | -0.09% | 9.79 | 0.21% | 9.81 | 0.39% | 9.75 | 0.40% | 0.31% | |
| 2019-07-01 | 9.77 | 9.94 | 9.66 | 9.88 | 1.13% | 0.56% | 1.75% | 7,859,300 | 77,215,000 | 172% | 9.83 | 2.42% | 9.77 | -0.34% | 9.77 | 0.33% | 9.71 | 0.38% | 0.34% | |
| 2019-06-28 | 9.78 | 9.78 | 9.35 | 9.77 | -0.31% | 1.85% | 1.00% | 2,540,200 | 24,368,000 | 62% | 9.59 | -1.74% | 9.80 | 0.22% | 9.74 | -0.07% | 9.67 | 0.04% | 0.32% | |
| 2019-06-27 | 9.78 | 9.83 | 9.67 | 9.80 | -0.71% | 0.38% | 1.35% | 2,147,700 | 20,967,000 | 53% | 9.76 | -1.33% | 9.78 | 0.10% | 9.75 | 0.11% | 9.67 | -0.01% | 0.38% | |
| 2019-06-26 | 9.89 | 10.09 | 9.79 | 9.87 | 1.44% | -0.25% | 2.07% | 6,332,900 | 62,664,000 | 138% | 9.90 | 2.66% | 9.77 | 1.28% | 9.74 | 0.72% | 9.67 | 0.17% | 0.54% | |
| 2019-06-25 | 9.70 | 9.73 | 9.52 | 9.73 | 0.21% | 0.94% | 0.79% | 5,028,600 | 48,469,000 | 100% | 9.64 | -0.22% | 9.65 | -0.44% | 9.67 | 0.29% | 9.65 | 0.36% | 0.71% | |
| 2019-06-24 | 9.75 | 9.75 | 9.61 | 9.71 | 0.00% | 0.52% | 0.95% | 1,369,100 | 13,226,000 | 25% | 9.66 | 0.07% | 9.69 | 0.09% | 9.64 | 0.22% | 9.62 | 0.39% | 0.87% | |
| 2019-06-21 | 9.62 | 9.76 | 9.54 | 9.71 | 0.00% | 0.59% | 1.34% | 2,853,800 | 27,547,000 | 51% | 9.65 | -0.64% | 9.68 | 0.45% | 9.62 | 0.13% | 9.58 | 0.43% | 0.90% | |
| 2019-06-20 | 9.63 | 9.81 | 9.52 | 9.71 | 0.10% | -0.05% | 1.77% | 5,762,500 | 55,980,000 | 105% | 9.72 | 0.61% | 9.64 | 0.66% | 9.61 | -0.06% | 9.54 | 0.47% | 0.90% | |
| 2019-06-19 | 9.69 | 9.79 | 9.50 | 9.70 | 0.21% | 0.46% | 2.15% | 4,811,500 | 46,458,000 | 93% | 9.66 | 0.97% | 9.57 | 0.38% | 9.61 | -0.32% | 9.50 | 0.50% | 0.90% | |
| 2019-06-18 | 9.35 | 9.77 | 9.20 | 9.68 | 3.53% | 1.22% | 2.44% | 7,363,900 | 70,422,000 | 150% | 9.56 | 1.45% | 9.54 | -0.89% | 9.64 | 0.42% | 9.45 | 0.62% | 0.94% | |
| 2019-06-17 | 9.40 | 9.58 | 9.32 | 9.35 | -0.53% | -0.81% | -0.44% | 2,072,900 | 19,539,000 | 45% | 9.43 | -1.33% | 9.62 | -0.72% | 9.60 | 0.50% | 9.39 | 0.26% | 0.98% | |
| 2019-06-14 | 9.56 | 9.75 | 9.36 | 9.40 | -1.88% | -1.60% | 0.35% | 2,997,300 | 28,634,000 | 63% | 9.55 | -1.52% | 9.69 | 0.73% | 9.56 | 0.65% | 9.37 | 0.66% | 1.12% | |
| 2019-06-13 | 9.70 | 9.88 | 9.38 | 9.58 | -1.24% | -1.24% | 2.94% | 8,293,100 | 80,439,000 | 167% | 9.70 | -0.35% | 9.62 | 1.30% | 9.49 | 1.18% | 9.31 | 1.55% | 1.24% | |
| 2019-06-12 | 9.60 | 9.88 | 9.53 | 9.70 | 1.04% | -0.35% | 5.85% | 9,587,700 | 93,325,000 | 206% | 9.73 | 3.17% | 9.50 | 3.03% | 9.38 | 2.63% | 9.16 | 1.91% | 1.26% | |
| 2019-06-11 | 9.02 | 9.77 | 8.91 | 9.60 | 6.19% | 1.75% | 6.76% | 8,913,200 | 84,099,000 | 226% | 9.44 | 5.30% | 9.22 | 3.46% | 9.14 | 2.66% | 8.99 | 1.90% | 1.10% | |
| 2019-06-10 | 9.00 | 9.08 | 8.78 | 9.04 | 0.33% | 0.89% | 2.45% | 3,037,000 | 27,211,000 | 89% | 8.96 | 1.62% | 8.91 | 0.53% | 8.91 | -0.69% | 8.82 | 0.71% | 0.94% | |
| 2019-06-06 | 9.01 | 9.01 | 8.68 | 9.01 | 0.11% | 2.19% | 2.83% | 2,724,700 | 24,025,000 | 80% | 8.82 | -1.65% | 8.87 | -0.55% | 8.97 | -0.18% | 8.76 | 0.38% | 0.88% | |
| 2019-06-05 | 8.79 | 9.07 | 8.79 | 9.00 | 3.21% | 0.39% | 3.10% | 2,368,100 | 21,229,000 | 73% | 8.97 | 1.58% | 8.92 | -1.02% | 8.98 | 0.88% | 8.73 | 0.55% | 0.86% | |
| 2019-06-04 | 9.01 | 9.04 | 8.71 | 8.72 | 0.00% | -1.20% | 0.45% | 2,328,000 | 20,548,000 | 70% | 8.83 | -1.30% | 9.01 | -0.06% | 8.91 | 0.54% | 8.68 | 0.84% | 0.84% | | |
|
