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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 7.84 | 7.97 | 7.40 | 7.97 | 1.53% | 3.74% | -1.21% | 2,550,200 | 19,593,000 | 121% | 7.68 | -3.18% | 7.87 | -1.96% | 7.94 | -1.51% | 8.07 | -0.99% | -0.29% |  |
| 2020-01-21 | 8.08 | 8.08 | 7.85 | 7.85 | -2.85% | -1.07% | -3.67% | 1,765,200 | 14,006,000 | 86% | 7.94 | -1.45% | 8.03 | -0.74% | 8.06 | -0.99% | 8.15 | -0.66% | -0.18% | |
| 2020-01-20 | 8.07 | 8.09 | 8.00 | 8.08 | 0.25% | 0.35% | -1.50% | 1,913,900 | 15,411,000 | 91% | 8.05 | -0.63% | 8.09 | -0.43% | 8.15 | -0.23% | 8.20 | -0.50% | -0.10% | |
| 2020-01-17 | 8.19 | 8.19 | 8.05 | 8.06 | -0.49% | -0.53% | -2.23% | 1,387,100 | 11,240,000 | 61% | 8.10 | -0.10% | 8.12 | -0.83% | 8.16 | 0.05% | 8.24 | -0.17% | -0.05% |  |
| 2020-01-16 | 8.07 | 8.17 | 8.07 | 8.10 | -0.25% | -0.14% | -1.91% | 1,415,000 | 11,477,000 | 60% | 8.11 | -0.37% | 8.19 | -0.01% | 8.16 | -0.16% | 8.26 | -0.19% | -0.06% | |
| 2020-01-15 | 8.29 | 8.30 | 8.08 | 8.12 | -2.05% | -0.26% | -1.86% | 1,702,300 | 13,859,000 | 70% | 8.14 | -1.52% | 8.19 | 0.17% | 8.17 | -0.41% | 8.27 | -0.11% | -0.06% | |
| 2020-01-14 | 8.25 | 8.31 | 8.20 | 8.29 | 0.85% | 0.28% | 0.08% | 2,397,600 | 19,822,000 | 100% | 8.27 | 1.56% | 8.18 | 0.34% | 8.21 | -0.49% | 8.28 | 0.12% | -0.10% | |
| 2020-01-13 | 8.05 | 8.23 | 8.05 | 8.22 | 1.61% | 0.98% | -0.64% | 2,215,300 | 18,032,000 | 92% | 8.14 | 0.43% | 8.15 | -0.74% | 8.25 | -0.64% | 8.27 | -0.12% | -0.15% | |
| 2020-01-10 | 8.19 | 8.22 | 8.04 | 8.09 | -1.10% | -0.19% | -2.33% | 2,065,000 | 16,737,000 | 82% | 8.11 | -1.01% | 8.21 | -1.33% | 8.30 | -0.37% | 8.28 | -0.12% | -0.16% | |
| 2020-01-09 | 8.22 | 8.27 | 8.14 | 8.18 | -0.12% | -0.10% | -1.36% | 2,534,200 | 20,750,000 | 103% | 8.19 | -1.50% | 8.32 | -0.75% | 8.33 | -0.36% | 8.29 | -0.11% | -0.16% | |
| 2020-01-08 | 8.43 | 8.55 | 8.18 | 8.19 | -3.19% | -1.48% | -1.35% | 2,538,800 | 21,104,000 | 111% | 8.31 | -1.89% | 8.38 | 0.00% | 8.36 | 0.05% | 8.30 | 0.05% | -0.15% | |
| 2020-01-07 | 8.42 | 8.53 | 8.38 | 8.46 | 0.48% | -0.15% | 1.95% | 2,264,900 | 19,190,000 | 106% | 8.47 | 1.19% | 8.38 | 0.46% | 8.36 | 0.72% | 8.30 | 0.18% | -0.14% | |
| 2020-01-06 | 8.34 | 8.51 | 8.30 | 8.42 | 1.32% | 0.56% | 1.65% | 3,617,300 | 30,288,000 | 172% | 8.37 | 0.88% | 8.34 | 0.46% | 8.30 | 0.40% | 8.28 | 0.02% | -0.18% | |
| 2020-01-03 | 8.37 | 8.37 | 8.27 | 8.31 | -0.24% | 0.12% | 0.35% | 2,107,500 | 17,492,000 | 114% | 8.30 | -0.48% | 8.31 | 0.64% | 8.26 | 0.19% | 8.28 | -0.35% | -0.19% | |
| 2020-01-02 | 8.41 | 8.41 | 8.28 | 8.33 | 0.24% | -0.12% | 0.24% | 2,309,600 | 19,262,000 | 126% | 8.34 | 0.85% | 8.25 | 0.30% | 8.25 | 0.27% | 8.31 | -0.16% | -0.14% | |
| 2019-12-31 | 8.20 | 8.35 | 8.18 | 8.31 | 1.34% | 0.48% | -0.16% | 1,820,900 | 15,058,000 | 107% | 8.27 | 1.54% | 8.23 | 0.21% | 8.23 | 0.04% | 8.32 | -0.53% | -0.11% | |
| 2019-12-30 | 8.25 | 8.25 | 7.99 | 8.20 | -0.36% | 0.68% | -2.00% | 2,142,200 | 17,449,000 | 122% | 8.15 | -1.39% | 8.21 | -0.36% | 8.22 | -0.51% | 8.37 | -0.36% | -0.01% | |
| 2019-12-27 | 8.23 | 8.37 | 8.19 | 8.23 | 0.37% | -0.36% | -1.99% | 3,164,800 | 26,142,000 | 194% | 8.26 | 0.72% | 8.24 | 0.09% | 8.27 | -0.55% | 8.40 | -0.27% | 0.02% | |
| 2019-12-26 | 8.24 | 8.25 | 8.18 | 8.20 | 0.12% | -0.01% | -2.61% | 1,614,000 | 13,237,000 | 113% | 8.20 | -0.53% | 8.23 | -0.70% | 8.31 | -1.12% | 8.42 | -0.10% | 0.04% | |
| 2019-12-25 | 8.37 | 8.37 | 8.19 | 8.19 | -1.33% | -0.67% | -2.82% | 1,247,200 | 10,283,000 | 91% | 8.25 | -0.18% | 8.29 | -0.99% | 8.41 | -0.70% | 8.43 | 0.02% | 0.02% | |
| 2019-12-24 | 8.18 | 8.33 | 8.18 | 8.30 | 0.97% | 0.48% | -1.50% | 1,471,800 | 12,157,000 | 111% | 8.26 | -1.16% | 8.38 | -1.44% | 8.46 | -1.08% | 8.43 | 0.10% | -0.03% | |
| 2019-12-23 | 8.51 | 8.57 | 8.21 | 8.22 | -3.97% | -1.64% | -2.35% | 1,643,200 | 13,732,000 | 121% | 8.36 | -2.70% | 8.50 | -1.12% | 8.56 | -0.18% | 8.42 | -0.15% | -0.09% | |
| 2019-12-20 | 8.59 | 8.64 | 8.56 | 8.56 | -1.27% | -0.34% | 1.53% | 930,000 | 7,988,000 | 71% | 8.59 | 0.21% | 8.59 | -0.29% | 8.57 | 0.52% | 8.43 | -0.07% | -0.09% | |
| 2019-12-19 | 8.65 | 8.75 | 8.50 | 8.67 | 0.12% | 1.16% | 2.76% | 1,938,100 | 16,612,000 | 144% | 8.57 | -0.88% | 8.62 | 0.60% | 8.53 | 0.85% | 8.44 | 0.14% | -0.08% | |
| 2019-12-18 | 8.69 | 8.69 | 8.60 | 8.66 | -0.23% | 0.15% | 2.79% | 834,500 | 7,216,000 | 66% | 8.65 | -0.06% | 8.57 | 0.99% | 8.46 | 0.84% | 8.43 | 0.14% | -0.11% | |
| 2019-12-17 | 8.40 | 8.74 | 8.40 | 8.68 | 2.72% | 0.32% | 3.17% | 1,978,200 | 17,116,000 | 160% | 8.65 | 3.32% | 8.48 | 2.40% | 8.39 | 1.58% | 8.41 | 0.43% | -0.14% | |
| 2019-12-16 | 8.40 | 8.45 | 8.29 | 8.45 | 0.96% | 0.91% | 0.87% | 1,216,900 | 10,190,000 | 104% | 8.37 | 1.11% | 8.28 | 0.89% | 8.26 | -0.31% | 8.38 | -0.05% | -0.22% | |
| 2019-12-13 | 8.20 | 8.41 | 8.14 | 8.37 | 2.07% | 1.06% | -0.13% | 1,011,700 | 8,379,000 | 87% | 8.28 | 1.28% | 8.21 | 0.00% | 8.28 | -0.72% | 8.38 | -0.12% | -0.24% | |
| 2019-12-12 | 8.20 | 8.23 | 8.13 | 8.20 | 0.12% | 0.28% | -2.28% | 991,800 | 8,110,000 | 87% | 8.18 | 0.07% | 8.21 | -1.12% | 8.34 | -0.68% | 8.39 | -0.27% | -0.24% | |
| 2019-12-11 | 8.27 | 8.28 | 8.12 | 8.19 | 0.00% | 0.23% | -2.66% | 970,000 | 7,926,000 | 84% | 8.17 | -0.92% | 8.30 | -1.28% | 8.40 | -0.50% | 8.41 | -0.39% | -0.25% | | |
|
