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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-08 | 4.73 | 4.81 | 4.63 | 4.67 | 0.21% | 0.00% | 0.00% | 78,432,700 | 370,317,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-03-05 | 4.58 | 4.68 | 4.55 | 4.66 | -1.06% | 0.98% | -6.39% | 63,561,900 | 293,341,000 | 45% | 4.62 | -2.10% | 4.70 | 0.24% | 4.69 | -0.53% | 4.98 | 0.04% | 1.02% |  |
| 2021-03-04 | 4.73 | 4.78 | 4.65 | 4.71 | -1.26% | -0.08% | -5.35% | 89,370,400 | 421,306,000 | 60% | 4.71 | -0.32% | 4.69 | -0.15% | 4.71 | -1.59% | 4.98 | 0.24% | 1.32% | |
| 2021-03-03 | 4.66 | 4.83 | 4.65 | 4.77 | 3.25% | 0.87% | -3.91% | 108,057,700 | 511,026,000 | 70% | 4.73 | 2.56% | 4.69 | -0.23% | 4.79 | -1.89% | 4.96 | 0.02% | 1.75% |  |
| 2021-03-02 | 4.75 | 4.75 | 4.53 | 4.62 | -3.35% | 0.20% | -6.91% | 100,169,100 | 461,885,000 | 66% | 4.61 | -2.66% | 4.70 | -3.23% | 4.88 | -2.60% | 4.96 | -0.18% | 1.75% |  |
| 2021-03-01 | 4.74 | 4.80 | 4.66 | 4.78 | 1.70% | 0.91% | -3.86% | 91,093,600 | 431,510,000 | 65% | 4.74 | -0.48% | 4.86 | -2.37% | 5.01 | -2.44% | 4.97 | 0.04% | 1.73% | |
| 2021-02-26 | 4.80 | 4.84 | 4.68 | 4.70 | -5.24% | -1.26% | -5.43% | 109,044,900 | 519,040,000 | 82% | 4.76 | -5.37% | 4.98 | -2.74% | 5.13 | 0.20% | 4.97 | -0.02% | 1.61% | |
| 2021-02-25 | 5.20 | 5.25 | 4.90 | 4.96 | -1.78% | -1.39% | -0.22% | 129,303,300 | 650,391,000 | 110% | 5.03 | -1.00% | 5.12 | -2.01% | 5.12 | 1.15% | 4.97 | 0.81% | 1.53% | |
| 2021-02-24 | 5.16 | 5.25 | 4.95 | 5.05 | -1.94% | -0.61% | 2.41% | 163,357,900 | 830,065,000 | 154% | 5.08 | -2.53% | 5.22 | 1.32% | 5.07 | 0.82% | 4.93 | 1.13% | 1.30% | |
| 2021-02-23 | 5.05 | 5.34 | 5.05 | 5.15 | -1.34% | -1.21% | 5.62% | 184,581,000 | 962,148,000 | 205% | 5.21 | -2.03% | 5.16 | 2.79% | 5.03 | 1.87% | 4.88 | 2.12% | 1.14% | |
| 2021-02-22 | 5.09 | 5.42 | 5.09 | 5.22 | 5.88% | -1.90% | 9.32% | 258,847,100 | 1,377,219,000 | 357% | 5.32 | 10.30% | 5.02 | 6.32% | 4.93 | 6.34% | 4.78 | 5.99% | 0.90% | |
| 2021-02-19 | 4.73 | 4.98 | 4.68 | 4.93 | 3.57% | 2.20% | 9.43% | 160,931,200 | 776,340,000 | 298% | 4.82 | 2.31% | 4.72 | 3.15% | 4.64 | 3.43% | 4.51 | 3.07% | 0.28% | |
| 2021-02-18 | 4.65 | 4.76 | 4.58 | 4.76 | 9.93% | 0.95% | 8.90% | 161,057,600 | 759,349,000 | 390% | 4.72 | 10.40% | 4.57 | 8.55% | 4.49 | 8.05% | 4.37 | 4.54% | -0.05% | |
| 2021-02-10 | 4.25 | 4.34 | 4.21 | 4.33 | 2.36% | 1.38% | 3.56% | 38,164,200 | 163,008,000 | 124% | 4.27 | 1.28% | 4.21 | 1.71% | 4.15 | 0.75% | 4.18 | 0.02% | -0.52% | |
| 2021-02-09 | 4.14 | 4.26 | 4.13 | 4.23 | 1.93% | 0.31% | 1.20% | 31,676,500 | 133,589,000 | 106% | 4.22 | 2.13% | 4.14 | 1.57% | 4.12 | 0.00% | 4.18 | -0.45% | -0.57% | |
| 2021-02-08 | 4.06 | 4.19 | 4.04 | 4.15 | 2.98% | 0.51% | -1.17% | 28,268,400 | 116,719,000 | 88% | 4.13 | 1.73% | 4.08 | -0.20% | 4.12 | -0.58% | 4.20 | -1.13% | -0.56% | |
| 2021-02-05 | 4.04 | 4.12 | 4.01 | 4.03 | -0.74% | -0.71% | -5.11% | 23,867,500 | 96,881,000 | 66% | 4.06 | 0.12% | 4.09 | -1.11% | 4.14 | -0.65% | 4.25 | -0.79% | -0.51% | |
| 2021-02-04 | 4.15 | 4.15 | 3.98 | 4.06 | -2.17% | 0.15% | -5.16% | 39,302,200 | 159,325,000 | 101% | 4.05 | -2.13% | 4.13 | -1.71% | 4.17 | -1.00% | 4.28 | -1.47% | -0.56% | |
| 2021-02-03 | 4.21 | 4.23 | 4.08 | 4.15 | -1.43% | 0.19% | -4.49% | 35,047,900 | 145,158,000 | 84% | 4.14 | -1.85% | 4.20 | -0.76% | 4.21 | -0.80% | 4.35 | -0.53% | -0.58% | |
| 2021-02-02 | 4.30 | 4.32 | 4.18 | 4.21 | -1.64% | -0.24% | -3.62% | 30,558,000 | 128,970,000 | 75% | 4.22 | -1.06% | 4.24 | -0.09% | 4.25 | -0.75% | 4.37 | -0.27% | -0.60% | |
| 2021-02-01 | 4.20 | 4.31 | 4.19 | 4.28 | 1.90% | 0.35% | -2.28% | 27,705,400 | 118,156,000 | 69% | 4.27 | 0.95% | 4.24 | -0.26% | 4.28 | -1.25% | 4.38 | -0.18% | -0.65% | |
| 2021-01-29 | 4.24 | 4.30 | 4.15 | 4.20 | -0.24% | -0.59% | -4.28% | 29,539,300 | 124,811,000 | 72% | 4.23 | -0.12% | 4.25 | -1.09% | 4.33 | -0.80% | 4.39 | -0.23% | -0.73% | |
| 2021-01-28 | 4.24 | 4.29 | 4.20 | 4.21 | -2.09% | -0.47% | -4.27% | 29,333,000 | 124,085,000 | 70% | 4.23 | -1.77% | 4.30 | -1.90% | 4.37 | -1.36% | 4.40 | -0.18% | -0.76% | |
| 2021-01-27 | 4.30 | 4.35 | 4.28 | 4.30 | -0.23% | -0.14% | -2.41% | 25,378,500 | 109,270,000 | 59% | 4.31 | -0.74% | 4.38 | -0.55% | 4.43 | -0.20% | 4.41 | -0.47% | -0.81% | |
| 2021-01-26 | 4.39 | 4.46 | 4.26 | 4.31 | -2.49% | -0.65% | -2.64% | 45,397,800 | 196,923,000 | 99% | 4.34 | -2.52% | 4.41 | -1.48% | 4.44 | -0.27% | 4.43 | -0.32% | -0.80% | |
| 2021-01-25 | 4.38 | 4.51 | 4.35 | 4.42 | 0.91% | -0.67% | -0.47% | 56,705,300 | 252,323,000 | 125% | 4.45 | 0.82% | 4.47 | 0.16% | 4.45 | 0.23% | 4.44 | -0.69% | -0.83% | |
| 2021-01-22 | 4.50 | 4.50 | 4.35 | 4.38 | -3.74% | -0.77% | -2.06% | 49,146,500 | 216,946,000 | 97% | 4.41 | -2.60% | 4.46 | 0.02% | 4.44 | 0.20% | 4.47 | -1.28% | -0.81% | |
| 2021-01-21 | 4.42 | 4.61 | 4.39 | 4.55 | 2.71% | 0.40% | 0.44% | 65,007,300 | 294,602,000 | 120% | 4.53 | 3.07% | 4.46 | 1.76% | 4.43 | 1.23% | 4.53 | -1.63% | -0.67% | |
| 2021-01-20 | 4.39 | 4.43 | 4.36 | 4.43 | 0.68% | 0.75% | -3.80% | 30,076,900 | 132,249,000 | 48% | 4.40 | 0.34% | 4.39 | 0.27% | 4.38 | -0.84% | 4.61 | -0.73% | -0.46% | |
| 2021-01-19 | 4.41 | 4.42 | 4.35 | 4.40 | 0.00% | 0.41% | -5.15% | 30,549,800 | 133,859,000 | 46% | 4.38 | 0.07% | 4.37 | 0.14% | 4.41 | -0.41% | 4.64 | -0.79% | -0.36% | | |
|
