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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 2.07 | 2.08 | 2.04 | 2.06 | 0.00% | 0.05% | -3.69% | 17,347,000 | 35,724,000 | 51% | 2.06 | 0.59% | 2.05 | -0.05% | 2.05 | -0.24% | 2.14 | -1.34% | -0.97% |  |
| 2019-07-15 | 2.03 | 2.08 | 2.01 | 2.06 | 0.98% | 0.64% | -4.98% | 21,909,400 | 44,844,000 | 53% | 2.05 | 0.10% | 2.05 | 0.10% | 2.06 | -0.82% | 2.17 | -1.19% | -0.84% | |
| 2019-07-12 | 2.05 | 2.06 | 2.03 | 2.04 | -0.49% | -0.24% | -7.02% | 15,789,900 | 32,292,000 | 33% | 2.05 | -0.68% | 2.05 | -0.44% | 2.07 | -1.38% | 2.19 | -0.63% | -0.72% | |
| 2019-07-11 | 2.06 | 2.09 | 2.03 | 2.05 | 0.49% | -0.44% | -7.16% | 26,544,200 | 54,648,000 | 46% | 2.06 | 0.78% | 2.06 | -1.01% | 2.10 | -1.96% | 2.21 | -1.82% | -0.66% | |
| 2019-07-10 | 2.08 | 2.09 | 2.01 | 2.04 | -2.39% | -0.15% | -9.29% | 33,432,300 | 68,312,000 | 48% | 2.04 | -1.83% | 2.08 | -2.30% | 2.14 | -2.06% | 2.25 | -1.75% | -0.40% | |
| 2019-07-09 | 2.08 | 2.11 | 2.06 | 2.09 | 0.00% | 0.43% | -8.69% | 21,516,700 | 44,787,000 | 26% | 2.08 | -0.91% | 2.13 | -2.30% | 2.19 | -1.35% | 2.29 | -3.34% | -0.09% | |
| 2019-07-08 | 2.18 | 2.20 | 2.05 | 2.09 | -5.00% | -0.48% | -11.74% | 55,386,600 | 116,314,000 | 48% | 2.10 | -4.81% | 2.18 | -2.86% | 2.22 | -1.77% | 2.37 | -0.84% | 1.06% | |
| 2019-07-05 | 2.23 | 2.24 | 2.19 | 2.20 | -1.79% | -0.27% | -7.87% | 33,151,600 | 73,127,000 | 29% | 2.21 | -2.13% | 2.24 | -0.67% | 2.26 | -0.04% | 2.39 | 0.51% | 1.55% | |
| 2019-07-04 | 2.25 | 2.30 | 2.21 | 2.24 | 0.00% | -0.62% | -5.72% | 44,633,300 | 100,590,000 | 38% | 2.25 | -0.04% | 2.26 | -0.44% | 2.26 | -1.57% | 2.38 | 0.55% | 1.72% | |
| 2019-07-03 | 2.25 | 2.31 | 2.23 | 2.24 | -2.18% | -0.67% | -5.21% | 53,370,200 | 120,350,000 | 45% | 2.26 | -0.18% | 2.27 | 0.31% | 2.30 | -1.42% | 2.36 | 0.13% | 1.72% | |
| 2019-07-02 | 2.27 | 2.34 | 2.20 | 2.29 | 0.44% | 1.37% | -2.97% | 81,194,000 | 183,426,000 | 71% | 2.26 | -1.05% | 2.26 | -2.21% | 2.33 | -3.92% | 2.36 | -0.04% | 1.72% |  |
| 2019-07-01 | 2.28 | 2.33 | 2.24 | 2.28 | 1.79% | -0.13% | -3.43% | 76,605,200 | 174,911,000 | 72% | 2.28 | 1.69% | 2.31 | -1.74% | 2.42 | -0.62% | 2.36 | 0.04% | 1.70% | |
| 2019-06-28 | 2.33 | 2.34 | 2.18 | 2.24 | -4.27% | -0.22% | -5.08% | 104,326,400 | 234,165,000 | 102% | 2.25 | -5.95% | 2.35 | -5.01% | 2.44 | 0.25% | 2.36 | 0.00% | 1.70% | |
| 2019-06-27 | 2.41 | 2.47 | 2.31 | 2.34 | -3.70% | -1.97% | -0.85% | 120,375,500 | 287,384,000 | 135% | 2.39 | -0.54% | 2.48 | -0.48% | 2.43 | 1.04% | 2.36 | 0.77% | 1.74% | |
| 2019-06-26 | 2.40 | 2.50 | 2.31 | 2.43 | -3.57% | 1.25% | 3.76% | 149,635,900 | 359,060,000 | 188% | 2.40 | -5.99% | 2.49 | 1.39% | 2.41 | 0.71% | 2.34 | 1.30% | 1.69% | |
| 2019-06-25 | 2.59 | 2.75 | 2.39 | 2.52 | 0.80% | -1.29% | 9.00% | 283,758,700 | 724,472,000 | 446% | 2.55 | 4.93% | 2.45 | 9.36% | 2.39 | 8.39% | 2.31 | 8.19% | 1.59% | |
| 2019-06-24 | 2.36 | 2.50 | 2.30 | 2.50 | 10.13% | 2.75% | 16.99% | 93,483,500 | 227,461,000 | 235% | 2.43 | 11.76% | 2.24 | 6.40% | 2.21 | 5.71% | 2.14 | 4.04% | 0.79% | |
| 2019-06-21 | 2.06 | 2.27 | 2.04 | 2.27 | 10.19% | 4.27% | 10.52% | 94,044,500 | 204,778,000 | 264% | 2.18 | 6.25% | 2.11 | 4.35% | 2.09 | 3.17% | 2.05 | 2.19% | 0.39% | |
| 2019-06-20 | 2.01 | 2.08 | 2.01 | 2.06 | 3.52% | 0.54% | 2.49% | 58,438,300 | 119,721,000 | 199% | 2.05 | 2.55% | 2.02 | 1.87% | 2.02 | 0.65% | 2.01 | 0.60% | 0.16% | |
| 2019-06-19 | 2.01 | 2.02 | 1.98 | 1.99 | 1.02% | -0.40% | -0.40% | 26,456,800 | 52,859,000 | 102% | 2.00 | 1.78% | 1.98 | -1.24% | 2.01 | -0.25% | 2.00 | 0.15% | 0.09% | |
| 2019-06-18 | 1.99 | 1.99 | 1.95 | 1.97 | -0.51% | 0.36% | -1.25% | 16,803,200 | 32,989,000 | 64% | 1.96 | -0.96% | 2.01 | -0.59% | 2.01 | -0.05% | 2.00 | -0.25% | 0.06% | |
| 2019-06-17 | 2.01 | 2.01 | 1.96 | 1.98 | -1.49% | -0.10% | -1.00% | 19,078,400 | 37,809,000 | 64% | 1.98 | -2.51% | 2.02 | -0.30% | 2.02 | 0.15% | 2.00 | 0.00% | 0.14% | |
| 除权分界线,2019年06月17日,10股派0.100元(以下数据已经复权) |
| 2019-06-14 | 2.02 | 2.06 | 2.00 | 2.01 | -0.99% | -1.13% | 0.50% | 37,883,700 | 77,414,000 | 133% | 2.03 | 1.30% | 2.03 | 0.85% | 2.01 | 0.80% | 2.00 | 0.45% | 0.10% | |
| 2019-06-13 | 1.99 | 2.03 | 1.97 | 2.03 | 2.01% | 1.15% | 1.96% | 32,982,800 | 66,526,000 | 122% | 2.01 | -0.10% | 2.01 | 0.60% | 2.00 | 0.55% | 1.99 | 0.20% | -0.05% | |
| 2019-06-12 | 1.99 | 2.05 | 1.98 | 1.99 | -1.00% | -0.95% | 0.15% | 39,490,100 | 79,722,000 | 154% | 2.01 | 1.26% | 2.00 | 1.27% | 1.99 | 0.71% | 1.99 | 0.30% | -0.07% | |
| 2019-06-11 | 1.95 | 2.01 | 1.93 | 2.01 | 3.08% | 1.31% | 1.46% | 32,829,500 | 65,450,000 | 136% | 1.98 | 1.85% | 1.97 | 0.92% | 1.97 | -0.56% | 1.98 | 0.20% | -0.09% | |
| 2019-06-10 | 1.93 | 1.98 | 1.92 | 1.95 | 1.04% | 0.10% | -1.37% | 18,149,200 | 35,540,000 | 77% | 1.95 | 0.52% | 1.96 | -0.31% | 1.98 | -0.10% | 1.98 | 0.00% | -0.12% | |
| 2019-06-06 | 1.94 | 1.97 | 1.92 | 1.93 | -0.52% | -0.41% | -2.38% | 16,693,500 | 32,518,000 | 70% | 1.94 | -0.62% | 1.96 | -1.61% | 1.98 | -0.10% | 1.98 | -0.10% | -0.14% | |
| 2019-06-05 | 1.97 | 1.98 | 1.93 | 1.94 | -1.02% | -0.51% | -1.97% | 18,235,800 | 35,736,000 | 77% | 1.95 | -0.61% | 1.99 | -0.10% | 1.99 | -0.10% | 1.98 | -0.10% | -0.13% | |
| 2019-06-04 | 1.98 | 2.00 | 1.94 | 1.96 | 0.00% | -0.10% | -1.06% | 23,160,000 | 45,678,000 | 96% | 1.96 | -2.05% | 2.00 | 0.00% | 1.99 | -0.05% | 1.98 | -0.15% | -0.10% | | |
|
