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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 8.35 | 8.64 | 8.35 | 8.64 | 10.06% | 0.38% | 19.80% | 27,848,100 | 239,683,000 | 293% | 8.61 | 10.66% | 7.94 | 12.43% | 7.44 | 7.38% | 7.21 | 7.31% | 2.03% |  |
| 2020-07-06 | 7.85 | 7.85 | 7.30 | 7.85 | 9.94% | 0.93% | 16.80% | 27,436,200 | 213,387,000 | 354% | 7.78 | 12.06% | 7.06 | 9.56% | 6.93 | 8.59% | 6.72 | 7.80% | 1.31% | |
| 2020-07-03 | 6.75 | 7.14 | 6.70 | 7.14 | 10.02% | 2.87% | 14.51% | 14,120,200 | 98,006,000 | 236% | 6.94 | 10.51% | 6.45 | 4.63% | 6.38 | 4.49% | 6.24 | 3.37% | 0.51% | |
| 2020-07-02 | 5.94 | 6.49 | 5.89 | 6.49 | 10.00% | 3.33% | 7.59% | 22,925,800 | 143,990,000 | 419% | 6.28 | 7.74% | 6.16 | 6.19% | 6.10 | 5.31% | 6.03 | 2.99% | 0.14% | |
| 2020-07-01 | 5.79 | 5.94 | 5.75 | 5.90 | 2.43% | 1.20% | 0.73% | 5,213,900 | 30,399,000 | 137% | 5.83 | 0.90% | 5.80 | 0.62% | 5.80 | -0.33% | 5.86 | 0.29% | -0.19% | |
| 2020-06-30 | 5.75 | 5.82 | 5.75 | 5.76 | 0.17% | -0.31% | -1.37% | 2,683,200 | 15,503,000 | 70% | 5.78 | 0.35% | 5.77 | -0.26% | 5.82 | -0.77% | 5.84 | 0.02% | -0.26% | |
| 2020-06-29 | 5.78 | 5.79 | 5.72 | 5.75 | -0.86% | -0.14% | -1.52% | 1,983,100 | 11,418,000 | 51% | 5.76 | -0.04% | 5.78 | -0.93% | 5.86 | -0.49% | 5.84 | -0.12% | -0.27% | |
| 2020-06-24 | 5.79 | 5.84 | 5.71 | 5.80 | 0.35% | 0.69% | -0.79% | 3,136,200 | 18,066,000 | 78% | 5.76 | -0.86% | 5.84 | -1.15% | 5.89 | -0.34% | 5.85 | -0.24% | -0.26% | |
| 2020-06-23 | 5.88 | 5.92 | 5.76 | 5.78 | -2.03% | -0.52% | -1.37% | 3,903,000 | 22,678,000 | 97% | 5.81 | -1.81% | 5.90 | -0.72% | 5.91 | 0.05% | 5.86 | -0.64% | -0.23% | |
| 2020-06-22 | 5.96 | 6.00 | 5.88 | 5.90 | -0.84% | -0.29% | 0.03% | 4,004,000 | 23,693,000 | 90% | 5.92 | -0.95% | 5.95 | 0.17% | 5.91 | 0.82% | 5.90 | -0.42% | -0.12% | |
| 2020-06-19 | 5.96 | 6.05 | 5.93 | 5.95 | -0.34% | -0.40% | 0.46% | 4,215,600 | 25,185,000 | 91% | 5.97 | 0.47% | 5.94 | 0.95% | 5.86 | 0.64% | 5.92 | 0.05% | -0.03% | |
| 2020-06-18 | 5.90 | 6.02 | 5.82 | 5.97 | 1.19% | 0.40% | 0.84% | 4,277,700 | 25,437,000 | 93% | 5.95 | 0.97% | 5.88 | 1.50% | 5.82 | 0.31% | 5.92 | -0.17% | -0.03% | |
| 2020-06-17 | 5.87 | 5.98 | 5.81 | 5.90 | 0.85% | 0.19% | -0.51% | 4,508,900 | 26,555,000 | 99% | 5.89 | 1.61% | 5.79 | 0.75% | 5.80 | -0.05% | 5.93 | -0.37% | -0.02% | |
| 2020-06-16 | 5.72 | 5.85 | 5.72 | 5.85 | 3.17% | 0.93% | -1.71% | 3,946,900 | 22,875,000 | 84% | 5.80 | 1.63% | 5.75 | -0.36% | 5.81 | -1.46% | 5.95 | -0.32% | 0.01% | |
| 2020-06-15 | 5.75 | 5.80 | 5.61 | 5.67 | -2.07% | -0.58% | -5.04% | 4,937,300 | 28,155,000 | 103% | 5.70 | -1.11% | 5.77 | -1.57% | 5.89 | -1.49% | 5.97 | -0.37% | -0.02% | |
| 2020-06-12 | 5.75 | 5.83 | 5.67 | 5.79 | -0.86% | 0.40% | -3.39% | 3,113,500 | 17,954,000 | 64% | 5.77 | -1.91% | 5.86 | -1.91% | 5.98 | -0.35% | 5.99 | -0.07% | -0.05% | |
| 2020-06-11 | 5.93 | 5.97 | 5.80 | 5.84 | -1.52% | -0.66% | -2.62% | 3,231,700 | 19,000,000 | 67% | 5.88 | -0.93% | 5.98 | -0.98% | 6.00 | -0.45% | 6.00 | -0.02% | -0.06% | |
| 2020-06-10 | 6.00 | 6.01 | 5.91 | 5.93 | -1.17% | -0.07% | -1.13% | 3,485,000 | 20,679,000 | 74% | 5.93 | -1.59% | 6.04 | 0.00% | 6.03 | -0.41% | 6.00 | 0.05% | -0.06% | |
| 2020-06-09 | 6.29 | 6.29 | 5.94 | 6.00 | -2.60% | -0.50% | 0.08% | 8,759,700 | 52,824,000 | 194% | 6.03 | -1.18% | 6.04 | -0.28% | 6.05 | 0.00% | 6.00 | 0.42% | -0.07% | |
| 2020-06-08 | 5.95 | 6.17 | 5.95 | 6.16 | 3.53% | 0.95% | 3.18% | 6,103,400 | 37,245,000 | 153% | 6.10 | 2.78% | 6.05 | 0.12% | 6.05 | 0.80% | 5.97 | 0.52% | -0.12% | |
| 2020-06-05 | 6.00 | 6.07 | 5.87 | 5.95 | -1.49% | 0.22% | 0.19% | 3,582,700 | 21,269,000 | 94% | 5.94 | -2.43% | 6.05 | -0.31% | 6.01 | 0.23% | 5.94 | 0.07% | -0.19% | |
| 2020-06-04 | 6.12 | 6.23 | 6.01 | 6.04 | -0.66% | -0.74% | 1.77% | 3,499,700 | 21,296,000 | 90% | 6.09 | -0.25% | 6.07 | 1.02% | 5.99 | 0.54% | 5.94 | -0.14% | -0.21% | |
| 2020-06-03 | 6.04 | 6.15 | 6.00 | 6.08 | 0.50% | -0.33% | 2.31% | 4,653,100 | 28,385,000 | 120% | 6.10 | 1.50% | 6.00 | 1.25% | 5.96 | 0.81% | 5.94 | -0.10% | -0.16% | |
| 2020-06-02 | 5.94 | 6.08 | 5.90 | 6.05 | 1.68% | 0.67% | 1.70% | 4,372,000 | 26,277,000 | 113% | 6.01 | 1.52% | 5.93 | 0.71% | 5.91 | 0.77% | 5.95 | -0.52% | -0.11% | |
| 2020-06-01 | 5.83 | 5.99 | 5.82 | 5.95 | 2.23% | 0.51% | -0.50% | 5,673,200 | 33,587,000 | 136% | 5.92 | 1.34% | 5.89 | 0.53% | 5.87 | 0.29% | 5.98 | -0.70% | 0.05% | |
| 2020-05-29 | 5.88 | 5.91 | 5.80 | 5.82 | -1.36% | -0.38% | -3.35% | 3,297,600 | 19,263,000 | 74% | 5.84 | -0.60% | 5.86 | 0.21% | 5.85 | -0.27% | 6.02 | -0.23% | 0.24% | |
| 2020-05-28 | 5.88 | 5.94 | 5.79 | 5.90 | 0.85% | 0.39% | -2.25% | 3,054,200 | 17,949,000 | 64% | 5.88 | 0.41% | 5.85 | 0.02% | 5.87 | -0.98% | 6.04 | 0.00% | 0.38% | |
| 2020-05-27 | 5.88 | 5.88 | 5.82 | 5.85 | -0.85% | -0.05% | -3.08% | 2,235,300 | 13,084,000 | 47% | 5.85 | 0.62% | 5.84 | -0.38% | 5.92 | -0.97% | 6.04 | 0.02% | 0.40% | |
| 2020-05-26 | 5.82 | 5.92 | 5.74 | 5.90 | 2.08% | 1.43% | -2.24% | 4,181,800 | 24,325,000 | 88% | 5.82 | -0.94% | 5.87 | -1.81% | 5.98 | -1.47% | 6.04 | -0.13% | 0.42% | |
| 2020-05-25 | 5.91 | 5.98 | 5.76 | 5.78 | 0.00% | -1.57% | -4.35% | 3,389,300 | 19,903,000 | 73% | 5.87 | -0.51% | 5.97 | -1.52% | 6.07 | -0.88% | 6.04 | -0.12% | 0.45% | | |
|
