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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-18 | 3.96 | 3.97 | 3.92 | 3.95 | -0.50% | 0.18% | 3.57% | 30,593,600 | 120,629,000 | 103% | 3.94 | 0.48% | 3.92 | 0.51% | 3.90 | 0.72% | 3.81 | 0.98% | -0.70% |  |
| 2020-02-17 | 3.88 | 3.97 | 3.87 | 3.97 | 1.53% | 1.17% | 5.11% | 32,249,300 | 126,539,000 | 105% | 3.92 | 0.38% | 3.90 | 0.75% | 3.87 | 0.91% | 3.78 | 0.75% | -1.03% | |
| 2020-02-14 | 3.83 | 4.00 | 3.81 | 3.91 | 2.09% | 0.03% | 4.29% | 40,347,700 | 157,739,000 | 132% | 3.91 | 0.83% | 3.88 | 1.10% | 3.83 | 1.16% | 3.75 | -0.56% | -1.32% | |
| 2020-02-13 | 3.93 | 3.94 | 3.82 | 3.83 | -0.78% | -1.21% | 1.59% | 33,503,900 | 129,910,000 | 110% | 3.88 | 1.39% | 3.83 | 1.32% | 3.79 | 1.12% | 3.77 | -0.40% | -1.34% |  |
| 2020-02-12 | 3.76 | 3.87 | 3.75 | 3.86 | 2.39% | 0.94% | 1.98% | 28,784,000 | 110,071,000 | 97% | 3.82 | 0.87% | 3.78 | 1.12% | 3.75 | 0.83% | 3.79 | -0.92% | -1.34% | |
| 2020-02-11 | 3.76 | 3.86 | 3.73 | 3.77 | 0.27% | -0.55% | -1.31% | 30,286,300 | 114,828,000 | 102% | 3.79 | 1.55% | 3.74 | 1.05% | 3.72 | 1.09% | 3.82 | -0.83% | -1.28% | |
| 2020-02-10 | 3.68 | 3.77 | 3.66 | 3.76 | 1.62% | 0.72% | -2.39% | 29,195,600 | 108,997,000 | 101% | 3.73 | 1.44% | 3.70 | 0.49% | 3.68 | 0.44% | 3.85 | -1.08% | -1.22% | |
| 2020-02-07 | 3.69 | 3.71 | 3.65 | 3.70 | -0.54% | 0.54% | -4.98% | 21,396,800 | 78,739,000 | 75% | 3.68 | -0.16% | 3.68 | 0.66% | 3.66 | -2.48% | 3.89 | -1.22% | -1.12% | |
| 2020-02-06 | 3.66 | 3.73 | 3.63 | 3.72 | 1.64% | 0.92% | -5.63% | 26,358,100 | 97,143,000 | 92% | 3.69 | 0.05% | 3.66 | 0.25% | 3.75 | -1.65% | 3.94 | -1.43% | -1.00% | |
| 2020-02-05 | 3.65 | 3.74 | 3.60 | 3.66 | 0.83% | -0.65% | -8.48% | 34,323,800 | 126,462,000 | 121% | 3.68 | 1.66% | 3.65 | -3.72% | 3.82 | -2.53% | 4.00 | -2.32% | -0.85% | |
| 2020-02-04 | 3.47 | 3.70 | 3.46 | 3.63 | -0.55% | 0.17% | -11.33% | 40,943,100 | 148,361,000 | 137% | 3.62 | -0.74% | 3.79 | -4.24% | 3.92 | -3.57% | 4.09 | -2.34% | -0.59% | |
| 2020-02-03 | 3.65 | 3.67 | 3.65 | 3.65 | -10.10% | -0.03% | -12.93% | 32,347,600 | 118,093,000 | 115% | 3.65 | -11.17% | 3.96 | -5.22% | 4.06 | -3.70% | 4.19 | -2.08% | -0.35% | |
| 2020-01-23 | 4.20 | 4.20 | 4.03 | 4.06 | -3.79% | -1.22% | -5.16% | 35,922,700 | 147,656,000 | 145% | 4.11 | -2.21% | 4.18 | -1.81% | 4.22 | -1.40% | 4.28 | -0.81% | -0.13% | |
| 2020-01-22 | 4.22 | 4.26 | 4.16 | 4.22 | -0.24% | 0.40% | -2.22% | 18,935,000 | 79,588,000 | 79% | 4.20 | -1.38% | 4.26 | -0.79% | 4.28 | -0.54% | 4.32 | -0.35% | -0.02% | |
| 2020-01-21 | 4.32 | 4.32 | 4.23 | 4.23 | -2.08% | -0.75% | -2.33% | 23,593,700 | 100,563,000 | 91% | 4.26 | -0.95% | 4.29 | -0.46% | 4.30 | -0.85% | 4.33 | -0.35% | 0.06% | |
| 2020-01-20 | 4.32 | 4.32 | 4.28 | 4.32 | 0.23% | 0.40% | -0.60% | 16,764,900 | 72,143,000 | 63% | 4.30 | -0.19% | 4.31 | -0.12% | 4.34 | 0.02% | 4.35 | -0.25% | 0.14% | |
| 2020-01-17 | 4.30 | 4.35 | 4.29 | 4.31 | 0.23% | -0.02% | -1.08% | 17,159,200 | 73,966,000 | 56% | 4.31 | -0.05% | 4.31 | -0.85% | 4.34 | -0.05% | 4.36 | -0.02% | 0.21% | |
| 2020-01-16 | 4.31 | 4.35 | 4.28 | 4.30 | 0.00% | -0.30% | -1.33% | 19,299,400 | 83,232,000 | 60% | 4.31 | -0.14% | 4.35 | 0.12% | 4.34 | -0.12% | 4.36 | -0.07% | 0.24% | |
| 2020-01-15 | 4.37 | 4.40 | 4.29 | 4.30 | -1.60% | -0.44% | -1.40% | 21,654,700 | 93,526,000 | 63% | 4.32 | -1.62% | 4.35 | -0.05% | 4.34 | -0.18% | 4.36 | 0.12% | 0.28% | |
| 2020-01-14 | 4.34 | 4.42 | 4.32 | 4.37 | 0.69% | -0.46% | 0.32% | 36,087,500 | 158,433,000 | 102% | 4.39 | 2.02% | 4.35 | 0.44% | 4.35 | -0.05% | 4.36 | 0.23% | 0.30% | |
| 2020-01-13 | 4.30 | 4.35 | 4.26 | 4.34 | 0.46% | 0.86% | -0.14% | 22,651,600 | 97,465,000 | 60% | 4.30 | -0.60% | 4.33 | -0.44% | 4.35 | -0.39% | 4.35 | 0.12% | 0.33% | |
| 2020-01-10 | 4.35 | 4.38 | 4.28 | 4.32 | -0.92% | -0.21% | -0.48% | 24,775,100 | 107,262,000 | 57% | 4.33 | -0.41% | 4.35 | -0.48% | 4.37 | -0.02% | 4.34 | 0.14% | 0.43% | |
| 2020-01-09 | 4.35 | 4.38 | 4.31 | 4.36 | 1.16% | 0.30% | 0.58% | 30,186,000 | 131,226,000 | 71% | 4.35 | -0.30% | 4.37 | -0.34% | 4.37 | -0.02% | 4.34 | 0.28% | 0.43% | |
| 2020-01-08 | 4.40 | 4.44 | 4.31 | 4.31 | -2.05% | -1.15% | -0.30% | 41,734,000 | 181,971,000 | 100% | 4.36 | -0.91% | 4.38 | 0.05% | 4.37 | 0.28% | 4.32 | 0.42% | 0.41% | |
| 2020-01-07 | 4.40 | 4.45 | 4.37 | 4.40 | -0.23% | 0.00% | 2.21% | 32,447,500 | 142,773,000 | 80% | 4.40 | 0.18% | 4.38 | 0.30% | 4.36 | 0.42% | 4.31 | 0.40% | 0.38% | |
| 2020-01-06 | 4.32 | 4.43 | 4.32 | 4.41 | 1.38% | 0.41% | 2.85% | 52,980,700 | 232,704,000 | 136% | 4.39 | 1.04% | 4.37 | 0.81% | 4.34 | 0.51% | 4.29 | 0.47% | 0.34% | |
| 2020-01-03 | 4.35 | 4.38 | 4.32 | 4.35 | 0.00% | 0.07% | 1.92% | 33,185,100 | 144,240,000 | 93% | 4.35 | -0.23% | 4.33 | 0.30% | 4.32 | 0.35% | 4.27 | 0.26% | 0.32% | |
| 2020-01-02 | 4.36 | 4.40 | 4.33 | 4.35 | 1.16% | -0.16% | 2.18% | 43,978,700 | 191,626,000 | 131% | 4.36 | 1.47% | 4.32 | 0.37% | 4.31 | 0.68% | 4.26 | 0.43% | 0.32% | |
| 2019-12-31 | 4.33 | 4.35 | 4.25 | 4.30 | -0.92% | 0.14% | 1.44% | 35,324,200 | 151,670,000 | 113% | 4.29 | -0.35% | 4.31 | 0.30% | 4.28 | 0.52% | 4.24 | 0.24% | 0.32% | |
| 2019-12-30 | 4.25 | 4.37 | 4.24 | 4.34 | 0.00% | 0.72% | 2.62% | 53,335,000 | 229,838,000 | 176% | 4.31 | 0.02% | 4.29 | 0.80% | 4.25 | 0.73% | 4.23 | 0.57% | 0.36% | | |
|
