怡球资源( 601388.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 1.87 | 1.88 | 1.78 | 1.80 | -4.26% | -1.37% | -6.10% | 24,630,500 | 44,946,000 | 105% | 1.83 | -2.62% | 1.86 | -1.75% | 1.87 | -1.47% | 1.92 | -0.73% | -0.05% |  |
| 2020-01-22 | 1.89 | 1.90 | 1.85 | 1.88 | -0.53% | 0.32% | -2.64% | 12,220,000 | 22,904,000 | 54% | 1.87 | -1.26% | 1.89 | -0.47% | 1.90 | -1.04% | 1.93 | -0.21% | 0.05% | |
| 2020-01-21 | 1.91 | 1.91 | 1.89 | 1.89 | -1.56% | -0.42% | -2.33% | 15,450,200 | 29,331,000 | 64% | 1.90 | 0.11% | 1.90 | -0.58% | 1.92 | -0.98% | 1.94 | -0.31% | 0.11% | |
| 2020-01-20 | 1.89 | 1.92 | 1.87 | 1.92 | 1.05% | 1.27% | -1.08% | 14,421,500 | 27,344,000 | 55% | 1.90 | -0.47% | 1.91 | -1.14% | 1.94 | -0.05% | 1.94 | -0.15% | 0.19% | |
| 2020-01-17 | 1.93 | 1.93 | 1.89 | 1.90 | -1.04% | -0.26% | -2.26% | 15,148,200 | 28,864,000 | 53% | 1.91 | -1.04% | 1.93 | -1.08% | 1.94 | 0.00% | 1.94 | -0.05% | 0.25% | |
| 2020-01-16 | 1.96 | 1.96 | 1.91 | 1.92 | -2.04% | -0.26% | -1.29% | 20,220,900 | 38,921,000 | 69% | 1.93 | -1.43% | 1.95 | 0.15% | 1.94 | -0.21% | 1.95 | -0.05% | 0.29% | |
| 2020-01-15 | 1.96 | 1.98 | 1.93 | 1.96 | -0.51% | 0.36% | 0.72% | 30,387,900 | 59,337,000 | 101% | 1.95 | -0.76% | 1.95 | 0.41% | 1.95 | 0.10% | 1.95 | 0.15% | 0.35% | |
| 2020-01-14 | 1.94 | 1.99 | 1.93 | 1.97 | 1.55% | 0.10% | 1.39% | 43,818,900 | 86,256,000 | 141% | 1.97 | 2.82% | 1.94 | 0.78% | 1.94 | 0.16% | 1.94 | 0.57% | 0.40% |  |
| 2020-01-13 | 1.91 | 1.94 | 1.88 | 1.94 | 1.04% | 1.36% | 0.41% | 22,286,000 | 42,654,000 | 73% | 1.91 | -0.47% | 1.93 | -0.57% | 1.94 | -0.21% | 1.93 | 0.16% | 0.37% | |
| 2020-01-10 | 1.95 | 1.95 | 1.90 | 1.92 | -1.03% | -0.16% | -0.47% | 23,794,900 | 45,747,000 | 72% | 1.92 | -1.39% | 1.94 | -0.77% | 1.95 | -0.10% | 1.93 | 0.10% | 0.44% |  |
| 2020-01-09 | 1.94 | 1.97 | 1.93 | 1.94 | 0.52% | -0.51% | 0.67% | 21,670,100 | 42,247,000 | 70% | 1.95 | 0.31% | 1.95 | 0.21% | 1.95 | 0.05% | 1.93 | 0.31% | 0.44% | |
| 2020-01-08 | 1.97 | 1.97 | 1.92 | 1.93 | -2.03% | -0.72% | 0.47% | 28,927,600 | 56,246,000 | 95% | 1.94 | -1.07% | 1.95 | 0.15% | 1.95 | 0.26% | 1.92 | 0.37% | 0.42% | |
| 2020-01-07 | 1.94 | 1.99 | 1.94 | 1.97 | 1.55% | 0.25% | 2.93% | 33,617,500 | 66,045,000 | 116% | 1.97 | 1.24% | 1.95 | 0.41% | 1.94 | 0.83% | 1.91 | 0.53% | 0.38% | |
| 2020-01-06 | 1.92 | 1.97 | 1.90 | 1.94 | 0.52% | -0.05% | 1.89% | 38,830,500 | 75,365,000 | 143% | 1.94 | 0.41% | 1.94 | 0.26% | 1.93 | 0.52% | 1.90 | 0.42% | 0.33% | |
| 2020-01-03 | 1.94 | 1.95 | 1.92 | 1.93 | -0.52% | -0.16% | 1.79% | 25,445,500 | 49,180,000 | 104% | 1.93 | -0.52% | 1.93 | 0.83% | 1.92 | 0.37% | 1.90 | 0.32% | 0.31% | |
| 2020-01-02 | 1.94 | 1.96 | 1.93 | 1.94 | 0.52% | -0.15% | 2.65% | 32,306,200 | 62,771,000 | 137% | 1.94 | 0.83% | 1.92 | 0.74% | 1.91 | 0.69% | 1.89 | 0.53% | 0.31% | |
| 2019-12-31 | 1.89 | 1.97 | 1.87 | 1.93 | 2.12% | 0.16% | 2.66% | 44,123,400 | 85,041,000 | 202% | 1.93 | 2.66% | 1.90 | 0.95% | 1.90 | 1.07% | 1.88 | 0.70% | 0.28% | |
| 2019-12-30 | 1.89 | 1.91 | 1.85 | 1.89 | 0.00% | 0.69% | 1.23% | 30,658,700 | 57,548,000 | 151% | 1.88 | -1.21% | 1.89 | 0.21% | 1.88 | 0.32% | 1.87 | 0.27% | 0.26% | |
| 2019-12-27 | 1.85 | 1.96 | 1.85 | 1.89 | 2.16% | -0.53% | 1.50% | 48,150,400 | 91,473,000 | 264% | 1.90 | 3.09% | 1.88 | 1.95% | 1.87 | 1.19% | 1.86 | 0.81% | 0.25% | |
| 2019-12-26 | 1.84 | 1.85 | 1.83 | 1.85 | 0.00% | 0.38% | 0.16% | 8,739,300 | 16,109,000 | 60% | 1.84 | -0.16% | 1.85 | 0.22% | 1.85 | -0.22% | 1.85 | 0.11% | 0.18% | |
| 2019-12-25 | 1.87 | 1.87 | 1.83 | 1.85 | -1.07% | 0.22% | 0.27% | 14,632,400 | 27,014,000 | 101% | 1.85 | 0.00% | 1.84 | -0.33% | 1.85 | -0.11% | 1.85 | 0.11% | 0.18% | |
| 2019-12-24 | 1.81 | 1.87 | 1.81 | 1.87 | 3.31% | 1.30% | 1.47% | 19,479,900 | 35,969,000 | 142% | 1.85 | 0.87% | 1.85 | -0.32% | 1.85 | -0.11% | 1.84 | 0.05% | 0.16% | |
| 2019-12-23 | 1.85 | 1.85 | 1.81 | 1.81 | -2.16% | -1.09% | -1.74% | 12,797,500 | 23,422,000 | 97% | 1.83 | -1.93% | 1.85 | -0.43% | 1.86 | 0.05% | 1.84 | 0.00% | 0.15% | |
| 2019-12-20 | 1.88 | 1.89 | 1.85 | 1.85 | -1.60% | -0.86% | 0.43% | 12,940,800 | 24,152,000 | 104% | 1.87 | 0.11% | 1.86 | 0.22% | 1.85 | 0.33% | 1.84 | 0.22% | 0.10% | |
| 2019-12-19 | 1.85 | 1.88 | 1.85 | 1.88 | 1.62% | 0.86% | 2.29% | 17,116,600 | 31,898,000 | 145% | 1.86 | 0.38% | 1.86 | 0.60% | 1.85 | 0.54% | 1.84 | 0.33% | 0.10% | |
| 2019-12-18 | 1.87 | 1.87 | 1.84 | 1.85 | -1.07% | -0.38% | 0.98% | 14,319,500 | 26,596,000 | 128% | 1.86 | 0.11% | 1.85 | 0.44% | 1.84 | 0.38% | 1.83 | 0.22% | 0.06% | |
| 2019-12-17 | 1.83 | 1.87 | 1.82 | 1.87 | 1.63% | 0.81% | 2.30% | 24,309,600 | 45,096,000 | 234% | 1.86 | 1.81% | 1.84 | 1.38% | 1.83 | 0.66% | 1.83 | 0.50% | 0.06% | |
| 2019-12-16 | 1.82 | 1.84 | 1.81 | 1.84 | 1.10% | 0.99% | 1.15% | 13,161,500 | 23,978,000 | 149% | 1.82 | 0.61% | 1.81 | 0.17% | 1.82 | 0.00% | 1.82 | 0.11% | 0.02% | |
| 2019-12-13 | 1.80 | 1.82 | 1.80 | 1.82 | 1.11% | 0.50% | 0.17% | 6,288,400 | 11,391,000 | 73% | 1.81 | 0.33% | 1.81 | -0.44% | 1.82 | -0.06% | 1.82 | 0.17% | 0.04% | |
| 2019-12-12 | 1.82 | 1.82 | 1.79 | 1.80 | 0.00% | -0.28% | -0.77% | 8,829,800 | 15,936,000 | 97% | 1.81 | -0.77% | 1.82 | -0.33% | 1.82 | -0.17% | 1.81 | 0.06% | 0.03% | | |
|
