中金岭南( 000060.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 4.16 | 4.18 | 4.14 | 4.16 | 0.00% | 0.07% | -4.63% | 11,220,900 | 46,649,000 | 45% | 4.16 | 0.12% | 4.17 | -1.54% | 4.27 | -1.61% | 4.36 | -0.32% | -0.31% |  |
| 2020-09-25 | 4.17 | 4.19 | 4.12 | 4.16 | 0.48% | 0.19% | -4.94% | 14,950,500 | 62,075,000 | 58% | 4.15 | -0.60% | 4.23 | -1.65% | 4.34 | -1.12% | 4.38 | -0.32% | -0.30% | |
| 2020-09-24 | 4.26 | 4.26 | 4.14 | 4.14 | -3.94% | -0.89% | -5.69% | 32,801,300 | 137,016,000 | 123% | 4.18 | -3.76% | 4.30 | -2.89% | 4.39 | -1.02% | 4.39 | -0.84% | -0.27% | |
| 2020-09-23 | 4.42 | 4.42 | 4.29 | 4.31 | -1.60% | -0.69% | -2.64% | 28,077,900 | 121,845,000 | 111% | 4.34 | -1.54% | 4.43 | -0.96% | 4.43 | -0.38% | 4.43 | -0.47% | -0.18% | |
| 2020-09-22 | 4.44 | 4.46 | 4.36 | 4.38 | -2.67% | -0.64% | -1.53% | 29,504,900 | 130,064,000 | 116% | 4.41 | -2.76% | 4.47 | 0.02% | 4.45 | -0.07% | 4.45 | -0.31% | -0.10% | |
| 2020-09-21 | 4.55 | 4.63 | 4.48 | 4.50 | -1.10% | -0.73% | 0.85% | 31,580,400 | 143,151,000 | 129% | 4.53 | 1.25% | 4.47 | 0.93% | 4.45 | 0.70% | 4.46 | -0.11% | -0.06% | |
| 2020-09-18 | 4.39 | 4.57 | 4.37 | 4.55 | 4.12% | 1.63% | 1.86% | 36,863,200 | 165,030,000 | 145% | 4.48 | 2.40% | 4.43 | 1.07% | 4.42 | 0.71% | 4.47 | 0.05% | -0.02% |  |
| 2020-09-17 | 4.38 | 4.42 | 4.33 | 4.37 | -0.68% | -0.05% | -2.13% | 20,110,200 | 87,913,000 | 82% | 4.37 | -0.48% | 4.39 | -0.43% | 4.39 | -0.54% | 4.47 | -0.38% | -0.04% | |
| 2020-09-16 | 4.40 | 4.42 | 4.37 | 4.40 | -0.23% | 0.16% | -1.83% | 12,184,300 | 53,531,000 | 48% | 4.39 | -0.07% | 4.40 | 0.14% | 4.42 | -0.63% | 4.48 | -0.16% | 0.01% | |
| 2020-09-15 | 4.42 | 4.42 | 4.36 | 4.41 | 0.23% | 0.32% | -1.76% | 15,431,900 | 67,840,000 | 58% | 4.40 | -0.43% | 4.40 | -0.59% | 4.44 | -0.56% | 4.49 | -0.22% | -0.02% | |
| 2020-09-14 | 4.39 | 4.49 | 4.37 | 4.40 | 0.69% | -0.34% | -2.20% | 21,379,300 | 94,400,000 | 76% | 4.42 | 0.73% | 4.42 | -0.81% | 4.47 | -0.65% | 4.50 | -0.20% | -0.05% | |
| 2020-09-11 | 4.42 | 4.44 | 4.35 | 4.37 | -1.13% | -0.30% | -3.06% | 24,725,900 | 108,383,000 | 83% | 4.38 | -1.88% | 4.46 | -1.04% | 4.50 | -0.33% | 4.51 | -0.07% | -0.06% | |
| 2020-09-10 | 4.52 | 4.54 | 4.40 | 4.42 | -0.90% | -1.05% | -2.02% | 28,026,500 | 125,191,000 | 98% | 4.47 | -1.06% | 4.51 | -0.68% | 4.51 | -0.33% | 4.51 | 0.07% | -0.07% | |
| 2020-09-09 | 4.53 | 4.57 | 4.44 | 4.46 | -2.62% | -1.22% | -1.06% | 31,260,400 | 141,142,000 | 116% | 4.52 | -0.57% | 4.54 | 0.24% | 4.53 | 0.00% | 4.51 | 0.31% | -0.08% | |
| 2020-09-08 | 4.51 | 4.59 | 4.49 | 4.58 | 1.78% | 0.86% | 1.91% | 26,190,100 | 118,940,000 | 98% | 4.54 | -0.29% | 4.53 | -0.04% | 4.53 | 0.02% | 4.49 | 0.13% | -0.11% | |
| 2020-09-07 | 4.54 | 4.62 | 4.47 | 4.50 | -0.66% | -1.19% | 0.27% | 37,610,400 | 171,276,000 | 144% | 4.55 | 2.09% | 4.53 | 0.40% | 4.53 | 0.18% | 4.49 | 0.22% | -0.15% | |
| 2020-09-04 | 4.42 | 4.53 | 4.40 | 4.53 | 0.67% | 1.55% | 1.16% | 21,551,300 | 96,134,000 | 86% | 4.46 | -1.89% | 4.51 | -0.44% | 4.52 | 0.22% | 4.48 | -0.09% | -0.22% | |
| 2020-09-03 | 4.51 | 4.60 | 4.48 | 4.50 | -0.44% | -1.03% | 0.40% | 28,804,200 | 130,970,000 | 119% | 4.55 | 0.73% | 4.53 | 0.18% | 4.51 | 0.54% | 4.48 | 0.07% | -0.34% | |
| 2020-09-02 | 4.54 | 4.55 | 4.47 | 4.52 | -0.88% | 0.13% | 0.92% | 25,064,300 | 113,128,000 | 104% | 4.51 | -0.40% | 4.52 | 0.62% | 4.49 | 0.63% | 4.48 | -0.40% | -0.50% | |
| 2020-09-01 | 4.48 | 4.56 | 4.46 | 4.56 | 2.01% | 0.62% | 1.40% | 29,524,100 | 133,793,000 | 119% | 4.53 | 0.18% | 4.50 | 0.92% | 4.46 | 0.34% | 4.50 | -0.51% | -0.48% | |
| 2020-08-31 | 4.49 | 4.58 | 4.46 | 4.47 | 0.22% | -1.19% | -1.11% | 34,424,700 | 155,721,000 | 135% | 4.52 | 3.01% | 4.45 | 1.53% | 4.44 | 0.38% | 4.52 | -0.29% | -0.44% | |
| 2020-08-28 | 4.39 | 4.46 | 4.33 | 4.46 | 1.83% | 1.55% | -1.61% | 19,979,400 | 87,749,000 | 74% | 4.39 | 0.32% | 4.39 | -0.61% | 4.43 | -0.47% | 4.53 | -0.20% | -0.42% | |
| 2020-08-27 | 4.37 | 4.40 | 4.36 | 4.38 | 0.69% | 0.05% | -3.57% | 14,865,200 | 65,087,000 | 54% | 4.38 | -0.23% | 4.41 | -0.65% | 4.45 | -0.60% | 4.54 | -0.09% | -0.40% | |
| 2020-08-26 | 4.44 | 4.46 | 4.33 | 4.35 | -2.03% | -0.87% | -4.31% | 29,507,800 | 129,477,000 | 105% | 4.39 | -1.88% | 4.44 | -1.05% | 4.47 | -1.48% | 4.55 | 0.04% | -0.40% | |
| 2020-08-25 | 4.52 | 4.55 | 4.43 | 4.44 | -1.77% | -0.72% | -2.29% | 22,811,600 | 102,021,000 | 79% | 4.47 | -0.38% | 4.49 | -0.49% | 4.54 | -1.11% | 4.54 | -0.31% | -0.41% | |
| 2020-08-24 | 4.51 | 4.55 | 4.43 | 4.52 | 0.67% | 0.69% | -0.83% | 20,602,600 | 92,491,000 | 66% | 4.49 | -0.53% | 4.51 | -1.36% | 4.59 | -0.41% | 4.56 | -0.39% | -0.38% | |
| 2020-08-21 | 4.52 | 4.55 | 4.47 | 4.49 | -0.22% | -0.51% | -1.88% | 18,522,600 | 83,587,000 | 53% | 4.51 | -0.40% | 4.57 | -1.19% | 4.61 | 0.07% | 4.58 | -1.36% | -0.32% | |
| 2020-08-20 | 4.59 | 4.59 | 4.49 | 4.50 | -2.17% | -0.68% | -3.00% | 25,316,600 | 114,709,000 | 60% | 4.53 | -2.39% | 4.63 | -0.34% | 4.61 | 0.13% | 4.64 | -1.51% | -0.12% | |
| 2020-08-19 | 4.72 | 4.72 | 4.58 | 4.60 | -1.71% | -0.90% | -2.34% | 32,514,900 | 150,945,000 | 62% | 4.64 | -0.90% | 4.65 | 0.65% | 4.60 | 1.19% | 4.71 | -0.21% | 0.14% | |
| 2020-08-18 | 4.69 | 4.74 | 4.63 | 4.68 | 0.00% | -0.09% | -0.85% | 36,140,800 | 169,301,000 | 66% | 4.68 | 1.58% | 4.62 | 1.43% | 4.55 | 0.31% | 4.72 | -0.09% | 0.18% | | |
|
