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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 4.47 | 4.52 | 4.46 | 4.51 | 1.81% | 0.24% | 1.46% | 38,533,700 | 173,359,000 | 206% | 4.50 | 0.78% | 4.49 | 0.29% | 4.48 | 0.38% | 4.45 | 0.09% | -0.60% |  |
| 2019-07-18 | 4.49 | 4.52 | 4.41 | 4.43 | -0.89% | -0.76% | -0.25% | 21,811,700 | 97,371,000 | 126% | 4.46 | -0.29% | 4.47 | 0.16% | 4.46 | 0.11% | 4.44 | -0.67% | -0.67% |  |
| 2019-07-17 | 4.48 | 4.50 | 4.45 | 4.47 | -0.22% | -0.16% | -0.02% | 11,432,900 | 51,182,000 | 56% | 4.48 | -0.16% | 4.47 | 0.25% | 4.46 | 0.38% | 4.47 | -0.49% | -0.66% | |
| 2019-07-16 | 4.48 | 4.53 | 4.43 | 4.48 | 0.22% | -0.09% | -0.29% | 11,017,600 | 49,401,000 | 51% | 4.48 | 0.83% | 4.45 | 0.23% | 4.44 | 0.52% | 4.49 | -0.51% | -0.61% | |
| 2019-07-15 | 4.43 | 4.51 | 4.36 | 4.47 | 0.90% | 0.52% | -1.02% | 19,064,600 | 84,783,000 | 84% | 4.45 | 0.36% | 4.44 | 0.52% | 4.42 | 0.23% | 4.52 | -0.83% | -0.54% | |
| 2019-07-12 | 4.41 | 4.45 | 4.40 | 4.43 | 0.23% | -0.02% | -2.72% | 8,429,600 | 37,353,000 | 34% | 4.43 | -0.36% | 4.42 | 0.50% | 4.41 | -0.47% | 4.55 | -0.39% | -0.46% | |
| 2019-07-11 | 4.44 | 4.49 | 4.39 | 4.42 | 0.45% | -0.61% | -3.32% | 15,150,900 | 67,370,000 | 58% | 4.45 | 1.51% | 4.40 | 0.14% | 4.43 | -1.14% | 4.57 | -0.59% | -0.44% | |
| 2019-07-10 | 4.40 | 4.41 | 4.35 | 4.40 | 0.46% | 0.43% | -4.33% | 11,899,900 | 52,139,000 | 42% | 4.38 | 0.37% | 4.39 | -0.84% | 4.48 | -0.86% | 4.60 | -0.54% | -0.38% | |
| 2019-07-09 | 4.38 | 4.41 | 4.33 | 4.38 | 0.23% | 0.34% | -5.28% | 15,535,700 | 67,820,000 | 53% | 4.37 | -1.00% | 4.43 | -1.67% | 4.52 | -0.99% | 4.62 | -1.11% | -0.35% | |
| 2019-07-08 | 4.52 | 4.54 | 4.33 | 4.37 | -3.74% | -0.88% | -6.54% | 36,274,400 | 159,916,000 | 108% | 4.41 | -2.17% | 4.51 | -1.70% | 4.56 | -1.70% | 4.68 | -0.93% | -0.23% | |
| 2019-07-05 | 4.51 | 4.55 | 4.46 | 4.54 | 0.44% | 0.73% | -3.81% | 22,718,100 | 102,401,000 | 71% | 4.51 | -1.47% | 4.58 | -1.12% | 4.64 | -0.60% | 4.72 | -0.63% | -0.12% | |
| 2019-07-04 | 4.66 | 4.68 | 4.51 | 4.52 | -3.00% | -1.18% | -4.84% | 50,009,500 | 228,731,000 | 148% | 4.57 | -2.29% | 4.64 | -1.93% | 4.67 | -1.25% | 4.75 | -0.57% | -0.04% | |
| 2019-07-03 | 4.75 | 4.76 | 4.64 | 4.66 | -1.27% | -0.45% | -2.45% | 22,158,400 | 103,720,000 | 69% | 4.68 | -1.12% | 4.73 | 0.02% | 4.73 | -0.38% | 4.78 | 0.00% | 0.02% | |
| 2019-07-02 | 4.77 | 4.77 | 4.71 | 4.72 | -1.05% | -0.30% | -1.19% | 21,023,500 | 99,527,000 | 66% | 4.73 | -0.38% | 4.73 | -0.30% | 4.75 | -0.75% | 4.78 | 0.19% | 0.01% | |
| 2019-07-01 | 4.75 | 4.77 | 4.72 | 4.77 | 1.71% | 0.38% | 0.04% | 32,671,100 | 155,253,000 | 100% | 4.75 | 1.45% | 4.74 | -0.17% | 4.78 | -0.29% | 4.77 | -0.02% | -0.03% | |
| 2019-06-28 | 4.77 | 4.78 | 4.64 | 4.69 | -1.68% | 0.13% | -1.66% | 25,782,100 | 120,753,000 | 80% | 4.68 | -1.95% | 4.75 | -1.43% | 4.80 | -0.54% | 4.77 | -0.15% | -0.08% | |
| 2019-06-27 | 4.77 | 4.81 | 4.75 | 4.77 | 0.00% | -0.15% | -0.13% | 25,647,500 | 122,529,000 | 78% | 4.78 | -0.13% | 4.82 | -0.27% | 4.82 | 0.21% | 4.78 | -0.02% | -0.09% | |
| 2019-06-26 | 4.79 | 4.82 | 4.76 | 4.77 | -1.65% | -0.27% | -0.15% | 24,548,900 | 117,416,000 | 72% | 4.78 | -1.38% | 4.83 | -0.23% | 4.81 | 0.29% | 4.78 | -0.27% | -0.09% | |
| 2019-06-25 | 4.85 | 4.94 | 4.78 | 4.85 | 0.83% | 0.00% | 1.25% | 53,859,200 | 261,214,000 | 144% | 4.85 | 0.46% | 4.84 | 0.85% | 4.80 | 0.93% | 4.79 | 0.08% | -0.04% | |
| 2019-06-24 | 4.87 | 4.87 | 4.79 | 4.81 | -0.21% | -0.37% | 0.50% | 22,971,100 | 110,898,000 | 61% | 4.83 | -0.10% | 4.80 | 0.67% | 4.75 | 0.23% | 4.79 | 0.15% | -0.03% | |
| 2019-06-21 | 4.78 | 4.89 | 4.76 | 4.82 | 1.05% | -0.27% | 0.86% | 45,253,900 | 218,715,000 | 120% | 4.83 | 2.01% | 4.77 | 1.47% | 4.74 | 0.40% | 4.78 | 0.25% | -0.03% | |
| 2019-06-20 | 4.68 | 4.80 | 4.65 | 4.77 | 2.36% | 0.68% | 0.06% | 36,872,600 | 174,705,000 | 102% | 4.74 | 0.92% | 4.70 | 0.09% | 4.72 | -0.25% | 4.77 | -0.06% | -0.04% | |
| 2019-06-19 | 4.71 | 4.74 | 4.65 | 4.66 | 0.87% | -0.75% | -2.31% | 26,938,700 | 126,465,000 | 77% | 4.70 | 0.97% | 4.69 | -0.72% | 4.74 | -0.94% | 4.77 | -0.04% | -0.03% | |
| 2019-06-18 | 4.73 | 4.74 | 4.59 | 4.62 | -2.53% | -0.65% | -3.19% | 29,471,600 | 137,035,000 | 85% | 4.65 | -2.13% | 4.73 | -0.96% | 4.78 | -0.62% | 4.77 | -0.25% | -0.01% | |
| 2019-06-17 | 4.70 | 4.81 | 4.66 | 4.74 | 0.42% | -0.23% | -0.92% | 22,578,900 | 107,266,000 | 66% | 4.75 | -0.46% | 4.77 | -0.83% | 4.81 | 0.13% | 4.78 | -0.52% | 0.06% | |
| 2019-06-14 | 4.78 | 4.85 | 4.69 | 4.72 | -1.46% | -1.11% | -1.85% | 39,038,600 | 186,330,000 | 105% | 4.77 | -0.38% | 4.81 | -0.31% | 4.81 | 0.10% | 4.81 | -0.25% | 0.21% | |
| 2019-06-13 | 4.80 | 4.83 | 4.75 | 4.79 | -0.83% | -0.02% | -0.64% | 35,242,100 | 168,860,000 | 88% | 4.79 | -1.24% | 4.83 | 0.25% | 4.80 | 0.06% | 4.82 | 0.00% | 0.28% | |
| 2019-06-12 | 4.80 | 4.95 | 4.75 | 4.83 | -1.02% | -0.43% | 0.19% | 65,340,400 | 316,964,000 | 167% | 4.85 | 0.48% | 4.82 | 0.99% | 4.80 | 0.76% | 4.82 | 0.23% | 0.30% | |
| 2019-06-11 | 4.74 | 4.90 | 4.71 | 4.88 | 2.95% | 1.08% | 1.46% | 50,837,600 | 245,447,000 | 144% | 4.83 | 2.40% | 4.77 | 0.95% | 4.76 | 0.44% | 4.81 | 0.25% | 0.30% | |
| 2019-06-10 | 4.66 | 4.77 | 4.63 | 4.74 | 0.00% | 0.53% | -1.21% | 27,302,000 | 128,739,000 | 79% | 4.72 | 0.11% | 4.73 | -0.09% | 4.74 | -1.56% | 4.80 | 0.10% | 0.29% | | |
|
