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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 2.00 | 2.03 | 2.00 | 2.02 | 1.00% | 0.35% | 1.51% | 19,071,700 | 38,398,000 | 77% | 2.01 | 0.00% | 2.02 | 0.20% | 2.01 | 0.00% | 1.99 | 0.25% | 0.33% |  |
| 2019-09-11 | 2.03 | 2.04 | 1.99 | 2.00 | -1.96% | -0.65% | 0.76% | 30,260,200 | 60,907,000 | 122% | 2.01 | -0.59% | 2.01 | 0.40% | 2.01 | 0.35% | 1.99 | 0.25% | 0.36% | |
| 2019-09-10 | 2.01 | 2.04 | 1.99 | 2.04 | 2.00% | 0.74% | 3.03% | 31,502,300 | 63,799,000 | 126% | 2.03 | 1.25% | 2.01 | 0.25% | 2.00 | 0.65% | 1.98 | 0.56% | 0.41% |  |
| 2019-09-09 | 1.99 | 2.01 | 1.98 | 2.00 | 1.01% | 0.00% | 1.57% | 25,989,900 | 51,990,000 | 108% | 2.00 | 0.71% | 2.00 | 0.35% | 1.99 | 0.51% | 1.97 | 0.46% | 0.38% | |
| 2019-09-06 | 2.00 | 2.01 | 1.97 | 1.98 | -1.49% | -0.30% | 1.02% | 20,804,500 | 41,310,000 | 91% | 1.99 | -1.24% | 1.99 | 0.40% | 1.98 | 0.41% | 1.96 | 0.20% | 0.34% | |
| 2019-09-05 | 2.00 | 2.03 | 1.99 | 2.01 | 1.52% | -0.05% | 2.76% | 33,961,600 | 68,283,000 | 159% | 2.01 | 1.57% | 1.99 | 1.28% | 1.97 | 0.87% | 1.96 | 0.62% | 0.34% | |
| 2019-09-04 | 1.96 | 2.01 | 1.95 | 1.98 | 1.02% | 0.00% | 1.85% | 29,317,400 | 58,034,000 | 150% | 1.98 | 1.23% | 1.96 | 0.93% | 1.95 | 0.10% | 1.94 | 0.36% | 0.30% | |
| 2019-09-03 | 1.95 | 1.97 | 1.94 | 1.96 | 0.51% | 0.20% | 1.19% | 20,399,800 | 39,893,000 | 110% | 1.96 | 0.98% | 1.94 | 0.10% | 1.95 | 0.31% | 1.94 | 0.05% | 0.29% | |
| 2019-09-02 | 1.90 | 1.95 | 1.90 | 1.95 | 2.09% | 0.67% | 0.72% | 16,958,200 | 32,855,000 | 84% | 1.94 | 0.10% | 1.94 | -0.67% | 1.95 | 0.36% | 1.94 | 0.26% | 0.41% | |
| 2019-08-30 | 1.96 | 1.98 | 1.89 | 1.91 | -2.05% | -1.29% | -1.09% | 21,166,700 | 40,968,000 | 105% | 1.94 | -0.82% | 1.95 | 0.15% | 1.94 | 0.10% | 1.93 | 0.26% | 0.36% | |
| 2019-08-29 | 1.95 | 1.97 | 1.94 | 1.95 | -1.52% | -0.05% | 1.25% | 19,520,600 | 38,079,000 | 102% | 1.95 | -0.81% | 1.95 | 0.72% | 1.94 | 0.26% | 1.93 | 0.52% | 0.29% | |
| 2019-08-28 | 1.92 | 2.03 | 1.92 | 1.98 | 2.59% | 0.66% | 3.34% | 35,780,200 | 70,370,000 | 196% | 1.97 | 2.40% | 1.94 | 1.63% | 1.93 | 0.99% | 1.92 | 0.79% | 0.16% | |
| 2019-08-27 | 1.89 | 1.94 | 1.89 | 1.93 | 2.66% | 0.47% | 1.53% | 18,529,200 | 35,597,000 | 114% | 1.92 | 2.07% | 1.91 | 0.16% | 1.91 | -0.57% | 1.90 | 0.26% | 0.03% | |
| 2019-08-26 | 1.88 | 1.90 | 1.86 | 1.88 | -2.08% | -0.11% | -0.84% | 14,468,000 | 27,225,000 | 94% | 1.88 | -1.78% | 1.90 | -0.94% | 1.92 | 0.05% | 1.90 | 0.11% | -0.05% | |
| 2019-08-23 | 1.92 | 1.93 | 1.90 | 1.92 | 0.52% | 0.21% | 1.37% | 8,934,900 | 17,117,000 | 60% | 1.92 | -0.10% | 1.92 | -0.67% | 1.92 | 0.42% | 1.89 | 0.21% | -0.11% | |
| 2019-08-22 | 1.93 | 1.94 | 1.90 | 1.91 | -1.04% | -0.42% | 1.06% | 13,487,100 | 25,873,000 | 89% | 1.92 | -0.42% | 1.93 | 0.52% | 1.92 | 0.74% | 1.89 | 0.21% | -0.18% | |
| 2019-08-21 | 1.94 | 1.94 | 1.91 | 1.93 | -0.52% | 0.21% | 2.33% | 16,925,800 | 32,601,000 | 112% | 1.93 | -0.88% | 1.92 | 0.63% | 1.90 | 0.53% | 1.89 | 0.27% | -0.27% | |
| 2019-08-20 | 1.90 | 1.99 | 1.89 | 1.94 | 2.65% | -0.15% | 3.14% | 35,471,000 | 68,934,000 | 235% | 1.94 | 3.13% | 1.91 | 2.96% | 1.89 | 1.83% | 1.88 | 1.18% | -0.37% | |
| 2019-08-19 | 1.86 | 1.90 | 1.86 | 1.89 | 2.16% | 0.32% | 1.67% | 17,259,200 | 32,511,000 | 115% | 1.88 | 1.51% | 1.86 | 0.60% | 1.86 | 0.54% | 1.86 | -0.22% | -0.63% | |
| 2019-08-16 | 1.84 | 1.87 | 1.84 | 1.85 | 0.00% | -0.32% | -0.70% | 11,609,800 | 21,545,000 | 77% | 1.86 | 1.70% | 1.85 | 0.11% | 1.85 | -0.11% | 1.86 | -0.48% | -0.65% | |
| 2019-08-15 | 1.81 | 1.86 | 1.78 | 1.85 | -0.54% | 1.37% | -1.18% | 14,350,300 | 26,184,000 | 89% | 1.83 | -1.99% | 1.84 | -0.54% | 1.85 | -0.65% | 1.87 | -0.74% | -0.67% | |
| 2019-08-14 | 1.87 | 1.88 | 1.85 | 1.86 | 0.54% | -0.11% | -1.38% | 12,582,200 | 23,434,000 | 78% | 1.86 | 0.70% | 1.85 | -0.11% | 1.86 | -0.27% | 1.89 | -0.48% | -0.63% | |
| 2019-08-13 | 1.84 | 1.86 | 1.83 | 1.85 | -0.54% | 0.05% | -2.37% | 7,169,000 | 13,257,000 | 45% | 1.85 | 0.11% | 1.86 | -0.38% | 1.87 | 0.32% | 1.90 | -0.53% | -0.62% | |
| 2019-08-12 | 1.84 | 1.87 | 1.83 | 1.86 | 1.09% | 0.70% | -2.36% | 11,248,700 | 20,777,000 | 68% | 1.85 | -1.07% | 1.86 | -0.53% | 1.86 | -0.64% | 1.91 | -0.57% | -0.59% | |
| 2019-08-09 | 1.87 | 1.89 | 1.84 | 1.84 | -1.60% | -1.45% | -3.97% | 12,758,700 | 23,817,000 | 77% | 1.87 | -0.37% | 1.87 | 0.65% | 1.87 | -0.74% | 1.92 | -0.47% | -0.56% | |
| 2019-08-08 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | -0.21% | -2.86% | 13,881,500 | 26,009,000 | 85% | 1.87 | -0.16% | 1.86 | -0.64% | 1.89 | -0.79% | 1.93 | -0.62% | -0.53% | |
| 2019-08-07 | 1.85 | 1.89 | 1.85 | 1.88 | 1.62% | 0.16% | -2.94% | 19,192,800 | 36,024,000 | 117% | 1.88 | 1.62% | 1.87 | -0.95% | 1.90 | -0.78% | 1.94 | -0.82% | -0.50% | |
| 2019-08-06 | 1.89 | 1.90 | 1.76 | 1.85 | -3.65% | 0.16% | -5.27% | 31,843,500 | 58,810,000 | 192% | 1.85 | -4.25% | 1.89 | -2.78% | 1.92 | -2.35% | 1.95 | -1.41% | -0.43% | |
| 2019-08-05 | 1.93 | 1.95 | 1.91 | 1.92 | -0.52% | -0.47% | -3.08% | 13,739,900 | 26,508,000 | 95% | 1.93 | -0.36% | 1.95 | -0.77% | 1.96 | -0.61% | 1.98 | -0.40% | -0.32% | |
| 2019-08-02 | 1.95 | 1.95 | 1.92 | 1.93 | 0.00% | -0.31% | -2.97% | 20,171,300 | 39,042,000 | 133% | 1.94 | -1.88% | 1.96 | -1.41% | 1.97 | -0.80% | 1.99 | -0.70% | -0.36% | | |
|
