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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.37 | 4.38 | 4.30 | 4.35 | -0.23% | 0.30% | 1.35% | 24,491,700 | 106,224,000 | 76% | 4.34 | -0.82% | 4.36 | 0.21% | 4.34 | -0.05% | 4.29 | 0.26% | 0.20% |  |
| 2019-09-11 | 4.35 | 4.44 | 4.32 | 4.36 | 0.46% | -0.30% | 1.85% | 40,445,800 | 176,869,000 | 130% | 4.37 | 0.69% | 4.35 | 0.58% | 4.34 | 0.63% | 4.28 | 0.47% | 0.18% | |
| 2019-09-10 | 4.35 | 4.38 | 4.32 | 4.34 | -0.46% | -0.07% | 1.85% | 27,904,500 | 121,202,000 | 96% | 4.34 | 0.56% | 4.32 | -0.14% | 4.31 | 0.42% | 4.26 | 0.28% | 0.13% | |
| 2019-09-09 | 4.32 | 4.37 | 4.27 | 4.36 | 1.40% | 0.95% | 2.61% | 37,423,100 | 161,640,000 | 132% | 4.32 | 0.44% | 4.33 | 0.56% | 4.29 | 0.59% | 4.25 | 0.40% | 0.12% | |
| 2019-09-06 | 4.33 | 4.34 | 4.27 | 4.30 | -0.46% | 0.00% | 1.61% | 24,764,000 | 106,475,000 | 93% | 4.30 | -1.01% | 4.30 | 0.42% | 4.27 | 0.45% | 4.23 | 0.19% | 0.09% | |
| 2019-09-05 | 4.36 | 4.38 | 4.30 | 4.32 | 0.70% | -0.55% | 2.27% | 54,904,000 | 238,490,000 | 218% | 4.34 | 2.07% | 4.29 | 1.56% | 4.25 | 1.26% | 4.22 | 0.76% | 0.08% | |
| 2019-09-04 | 4.23 | 4.32 | 4.21 | 4.29 | 2.39% | 0.80% | 2.34% | 45,064,200 | 191,787,000 | 208% | 4.26 | 1.36% | 4.22 | 1.13% | 4.20 | 0.72% | 4.19 | 0.22% | 0.01% |  |
| 2019-09-03 | 4.21 | 4.24 | 4.17 | 4.19 | -0.48% | -0.21% | 0.17% | 21,718,300 | 91,190,000 | 108% | 4.20 | 0.46% | 4.17 | 0.41% | 4.17 | -0.05% | 4.18 | -0.57% | 0.01% | |
| 2019-09-02 | 4.13 | 4.23 | 4.13 | 4.21 | 2.68% | 0.72% | 0.07% | 30,455,800 | 127,293,000 | 137% | 4.18 | 1.38% | 4.16 | 0.19% | 4.17 | 0.22% | 4.21 | -0.05% | 0.17% | |
| 2019-08-30 | 4.16 | 4.17 | 4.09 | 4.10 | -0.97% | -0.56% | -2.59% | 17,119,500 | 70,590,000 | 75% | 4.12 | -0.51% | 4.15 | -0.69% | 4.16 | -0.36% | 4.21 | 0.02% | 0.18% | |
| 2019-08-29 | 4.17 | 4.18 | 4.13 | 4.14 | -0.48% | -0.10% | -1.62% | 15,999,700 | 66,297,000 | 70% | 4.14 | -0.67% | 4.18 | 0.00% | 4.18 | -0.24% | 4.21 | 0.07% | 0.16% | |
| 2019-08-28 | 4.20 | 4.21 | 4.14 | 4.16 | -0.72% | -0.29% | -1.07% | 18,474,100 | 77,073,000 | 82% | 4.17 | -0.74% | 4.18 | -0.19% | 4.19 | -0.36% | 4.21 | 0.00% | 0.11% | |
| 2019-08-27 | 4.16 | 4.23 | 4.15 | 4.19 | 0.96% | -0.31% | -0.36% | 22,289,500 | 93,683,000 | 100% | 4.20 | 1.38% | 4.18 | 0.07% | 4.20 | -0.97% | 4.21 | 0.14% | 0.08% | |
| 2019-08-26 | 4.14 | 4.19 | 4.12 | 4.15 | -1.19% | 0.10% | -1.17% | 17,734,800 | 73,524,000 | 79% | 4.15 | -1.36% | 4.18 | -0.83% | 4.24 | -0.07% | 4.20 | 0.07% | 0.02% | |
| 2019-08-23 | 4.21 | 4.23 | 4.18 | 4.20 | -0.24% | -0.07% | 0.10% | 14,819,800 | 62,287,000 | 68% | 4.20 | 0.07% | 4.22 | -1.22% | 4.24 | 0.31% | 4.20 | 0.12% | -0.04% | |
| 2019-08-22 | 4.23 | 4.24 | 4.18 | 4.21 | -0.47% | 0.24% | 0.45% | 15,906,200 | 66,803,000 | 73% | 4.20 | -0.80% | 4.27 | 0.26% | 4.23 | 0.28% | 4.19 | 0.02% | -0.09% | |
| 2019-08-21 | 4.27 | 4.28 | 4.20 | 4.23 | -1.17% | -0.09% | 0.95% | 25,646,800 | 108,593,000 | 116% | 4.23 | -1.85% | 4.26 | 0.52% | 4.22 | 0.26% | 4.19 | 0.26% | -0.12% | |
| 2019-08-20 | 4.23 | 4.41 | 4.21 | 4.28 | 0.94% | -0.79% | 2.42% | 42,155,000 | 181,877,000 | 188% | 4.31 | 2.74% | 4.24 | 2.02% | 4.21 | 1.35% | 4.18 | 1.02% | -0.22% | |
| 2019-08-19 | 4.15 | 4.25 | 4.14 | 4.24 | 3.41% | 0.98% | 2.49% | 31,845,600 | 133,724,000 | 148% | 4.20 | 2.04% | 4.15 | 0.58% | 4.15 | 0.70% | 4.14 | 0.07% | -0.43% | |
| 2019-08-16 | 4.13 | 4.15 | 4.09 | 4.10 | -0.73% | -0.36% | -0.82% | 18,305,500 | 75,333,000 | 89% | 4.12 | 0.56% | 4.13 | -0.24% | 4.12 | -0.12% | 4.13 | -0.19% | -0.49% | |
| 2019-08-15 | 4.06 | 4.14 | 4.06 | 4.13 | -0.72% | 0.93% | -0.29% | 15,199,400 | 62,193,000 | 74% | 4.09 | -1.80% | 4.14 | 0.05% | 4.13 | -0.46% | 4.14 | -0.43% | -0.57% |  |
| 2019-08-14 | 4.20 | 4.20 | 4.14 | 4.16 | -0.24% | -0.17% | 0.00% | 18,315,000 | 76,314,000 | 88% | 4.17 | 0.56% | 4.14 | 0.24% | 4.15 | 0.05% | 4.16 | -0.31% | -0.57% | |
| 2019-08-13 | 4.11 | 4.19 | 4.08 | 4.17 | 0.97% | 0.63% | -0.07% | 20,614,500 | 85,429,000 | 100% | 4.14 | 1.62% | 4.13 | -0.39% | 4.15 | 0.53% | 4.17 | -0.48% | -0.56% | |
| 2019-08-12 | 4.08 | 4.13 | 4.04 | 4.13 | 0.98% | 1.28% | -1.50% | 13,717,100 | 55,943,000 | 66% | 4.08 | -1.50% | 4.14 | -0.41% | 4.12 | -0.44% | 4.19 | -0.43% | -0.53% | |
| 2019-08-09 | 4.19 | 4.20 | 4.08 | 4.09 | -1.92% | -1.21% | -2.87% | 16,387,900 | 67,851,000 | 80% | 4.14 | -1.00% | 4.16 | 0.73% | 4.14 | -0.24% | 4.21 | -0.38% | -0.50% | |
| 2019-08-08 | 4.25 | 4.26 | 4.13 | 4.17 | -0.48% | -0.29% | -1.35% | 21,196,300 | 88,652,000 | 104% | 4.18 | 0.75% | 4.13 | -0.07% | 4.15 | -0.46% | 4.23 | -0.35% | -0.48% | |
| 2019-08-07 | 4.08 | 4.22 | 4.07 | 4.19 | 3.46% | 0.94% | -1.23% | 32,677,800 | 135,644,000 | 166% | 4.15 | 2.19% | 4.13 | -0.24% | 4.17 | -0.79% | 4.24 | -0.73% | -0.46% | |
| 2019-08-06 | 4.13 | 4.14 | 3.99 | 4.05 | -2.88% | -0.30% | -5.22% | 29,310,100 | 119,057,000 | 159% | 4.06 | -3.52% | 4.14 | -2.29% | 4.20 | -1.89% | 4.27 | -1.09% | -0.39% | |
| 2019-08-05 | 4.20 | 4.24 | 4.17 | 4.17 | -0.95% | -0.95% | -3.47% | 16,824,900 | 70,839,000 | 102% | 4.21 | 0.12% | 4.24 | -0.91% | 4.28 | -0.56% | 4.32 | -0.51% | -0.28% | |
| 2019-08-02 | 4.20 | 4.22 | 4.18 | 4.21 | 0.00% | 0.12% | -3.04% | 17,751,800 | 74,647,000 | 99% | 4.21 | -1.91% | 4.28 | -1.34% | 4.31 | -0.65% | 4.34 | -1.00% | -0.23% | | |
|
