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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 2.00 | 2.06 | 1.93 | 1.94 | -1.52% | -2.02% | 4.47% | 88,913,300 | 176,042,000 | 251% | 1.98 | 2.80% | 1.92 | 3.00% | 1.89 | 2.72% | 1.86 | 2.26% | 0.26% |  |
| 2020-07-06 | 1.85 | 1.98 | 1.85 | 1.97 | 7.07% | 2.28% | 8.48% | 99,443,200 | 191,530,000 | 340% | 1.93 | 6.06% | 1.86 | 4.78% | 1.84 | 4.49% | 1.82 | 2.77% | 0.03% | |
| 2020-07-03 | 1.75 | 1.85 | 1.75 | 1.84 | 4.55% | 1.32% | 4.13% | 57,579,100 | 104,547,000 | 245% | 1.82 | 4.07% | 1.78 | 2.83% | 1.76 | 1.97% | 1.77 | 0.80% | -0.25% | |
| 2020-07-02 | 1.74 | 1.77 | 1.72 | 1.76 | 1.15% | 0.86% | 0.40% | 28,449,600 | 49,632,000 | 140% | 1.75 | 1.57% | 1.73 | 0.93% | 1.73 | -0.12% | 1.75 | -0.23% | -0.35% |  |
| 2020-07-01 | 1.71 | 1.74 | 1.70 | 1.74 | 1.75% | 1.28% | -0.97% | 19,218,100 | 33,023,000 | 95% | 1.72 | 0.00% | 1.71 | -0.41% | 1.73 | -0.63% | 1.76 | -0.23% | -0.35% | |
| 2020-06-30 | 1.71 | 1.73 | 1.70 | 1.71 | 0.00% | -0.47% | -2.90% | 17,469,400 | 30,008,000 | 85% | 1.72 | 0.70% | 1.72 | -0.92% | 1.74 | -0.80% | 1.76 | -0.17% | -0.33% | |
| 2020-06-29 | 1.74 | 1.74 | 1.69 | 1.71 | -1.72% | 0.23% | -3.06% | 19,408,700 | 33,105,000 | 93% | 1.71 | -2.35% | 1.74 | -1.48% | 1.75 | -1.24% | 1.76 | -0.51% | -0.33% | |
| 2020-06-24 | 1.76 | 1.77 | 1.74 | 1.74 | -1.14% | -0.40% | -1.86% | 13,514,700 | 23,606,000 | 64% | 1.75 | -1.19% | 1.76 | -0.56% | 1.78 | -0.11% | 1.77 | -0.39% | -0.28% | |
| 2020-06-23 | 1.78 | 1.79 | 1.75 | 1.76 | 0.00% | -0.45% | -1.12% | 15,798,200 | 27,937,000 | 69% | 1.77 | -0.23% | 1.77 | -0.56% | 1.78 | 0.06% | 1.78 | -1.28% | -0.25% | |
| 2020-06-22 | 1.77 | 1.79 | 1.76 | 1.76 | -1.12% | -0.68% | -2.38% | 16,811,100 | 29,794,000 | 61% | 1.77 | -0.34% | 1.78 | 0.11% | 1.78 | 0.11% | 1.80 | -0.39% | -0.06% | |
| 2020-06-19 | 1.79 | 1.80 | 1.76 | 1.78 | -1.11% | 0.11% | -1.66% | 21,651,000 | 38,492,000 | 69% | 1.78 | -0.78% | 1.78 | 0.17% | 1.78 | 0.17% | 1.81 | -0.11% | 0.01% | |
| 2020-06-18 | 1.76 | 1.82 | 1.75 | 1.80 | 2.27% | 0.45% | -0.66% | 31,341,200 | 56,176,000 | 102% | 1.79 | 1.47% | 1.78 | 0.68% | 1.77 | 0.06% | 1.81 | 0.00% | -0.02% | |
| 2020-06-17 | 1.77 | 1.79 | 1.75 | 1.76 | -1.12% | -0.34% | -2.87% | 18,045,100 | 31,874,000 | 58% | 1.77 | -0.23% | 1.77 | 0.11% | 1.77 | -0.56% | 1.81 | -0.22% | -0.11% | |
| 2020-06-16 | 1.75 | 1.80 | 1.74 | 1.78 | 2.30% | 0.56% | -1.98% | 24,276,500 | 42,959,000 | 75% | 1.77 | 0.45% | 1.76 | -0.45% | 1.78 | -2.25% | 1.82 | -0.17% | -0.08% | |
| 2020-06-15 | 1.76 | 1.79 | 1.74 | 1.74 | -1.69% | -1.25% | -4.34% | 19,959,300 | 35,162,000 | 60% | 1.76 | 0.17% | 1.77 | -1.01% | 1.82 | -0.55% | 1.82 | -0.11% | -0.06% | |
| 2020-06-12 | 1.75 | 1.78 | 1.73 | 1.77 | -0.56% | 0.63% | -2.80% | 20,633,400 | 36,298,000 | 60% | 1.76 | -1.79% | 1.79 | -2.88% | 1.83 | -0.22% | 1.82 | -0.16% | -0.05% | |
| 2020-06-11 | 1.79 | 1.82 | 1.77 | 1.78 | -1.11% | -0.61% | -2.41% | 25,860,200 | 46,305,000 | 77% | 1.79 | -1.00% | 1.84 | -0.32% | 1.84 | 0.00% | 1.82 | 0.00% | -0.04% | |
| 2020-06-10 | 1.84 | 1.84 | 1.79 | 1.80 | -2.70% | -0.50% | -1.32% | 32,589,700 | 58,957,000 | 99% | 1.81 | -4.08% | 1.85 | -0.22% | 1.84 | -0.11% | 1.82 | -0.06% | -0.09% | |
| 2020-06-09 | 1.86 | 1.93 | 1.84 | 1.85 | -0.54% | -1.91% | 1.37% | 57,323,000 | 108,119,000 | 186% | 1.89 | 2.78% | 1.85 | 2.04% | 1.84 | 1.16% | 1.83 | 0.61% | -0.21% | |
| 2020-06-08 | 1.81 | 1.86 | 1.78 | 1.86 | 3.33% | 1.36% | 2.54% | 53,824,200 | 98,757,000 | 189% | 1.84 | 2.12% | 1.82 | 0.67% | 1.82 | 0.55% | 1.81 | 0.28% | -0.35% | |
| 2020-06-05 | 1.81 | 1.82 | 1.78 | 1.80 | -1.10% | 0.17% | -0.50% | 17,630,400 | 31,689,000 | 64% | 1.80 | 0.11% | 1.80 | -0.39% | 1.81 | 0.00% | 1.81 | -0.33% | -0.36% | |
| 2020-06-04 | 1.80 | 1.82 | 1.77 | 1.82 | 1.68% | 1.39% | 0.28% | 31,447,700 | 56,444,000 | 104% | 1.80 | -1.27% | 1.81 | -0.11% | 1.81 | -0.06% | 1.82 | -0.93% | -0.29% | |
| 2020-06-03 | 1.82 | 1.84 | 1.79 | 1.79 | -1.65% | -1.54% | -2.29% | 30,176,700 | 54,873,000 | 88% | 1.82 | -0.11% | 1.81 | 0.33% | 1.81 | 0.06% | 1.83 | 0.06% | -0.14% | |
| 2020-06-02 | 1.81 | 1.83 | 1.80 | 1.82 | 0.55% | 0.00% | -0.60% | 29,856,300 | 54,352,000 | 79% | 1.82 | 1.06% | 1.81 | 0.50% | 1.81 | -0.17% | 1.83 | 0.06% | -0.08% | |
| 2020-06-01 | 1.79 | 1.82 | 1.78 | 1.81 | 1.69% | 0.50% | -1.09% | 28,522,700 | 51,368,000 | 75% | 1.80 | 0.33% | 1.80 | -0.33% | 1.81 | -0.06% | 1.83 | -0.06% | -0.02% | |
| 2020-05-29 | 1.79 | 1.82 | 1.77 | 1.78 | -1.11% | -0.84% | -2.79% | 20,036,200 | 35,971,000 | 50% | 1.80 | -0.06% | 1.80 | -0.72% | 1.81 | -0.66% | 1.83 | -0.06% | 0.00% | |
| 2020-05-28 | 1.81 | 1.82 | 1.78 | 1.80 | 0.00% | 0.22% | -1.75% | 22,765,600 | 40,891,000 | 52% | 1.80 | -1.21% | 1.82 | -0.06% | 1.82 | -1.30% | 1.83 | -0.49% | 0.06% | |
| 2020-05-27 | 1.82 | 1.85 | 1.80 | 1.80 | -2.17% | -0.99% | -2.23% | 26,844,400 | 48,814,000 | 55% | 1.82 | -0.76% | 1.82 | -0.66% | 1.85 | 0.22% | 1.84 | -1.18% | 0.18% | |
| 2020-05-26 | 1.82 | 1.86 | 1.82 | 1.84 | 0.00% | 0.44% | -1.23% | 26,381,900 | 48,344,000 | 45% | 1.83 | 1.44% | 1.83 | -1.35% | 1.84 | 0.11% | 1.86 | -0.85% | 0.50% | |
| 2020-05-25 | 1.81 | 1.85 | 1.78 | 1.84 | 0.00% | 1.88% | -2.08% | 36,803,700 | 66,475,000 | 49% | 1.81 | -2.22% | 1.86 | 0.16% | 1.84 | -0.05% | 1.88 | 0.21% | 1.05% | | |
|
