金鸿控股( 000669.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-21 | 5.67 | 5.69 | 5.60 | 5.65 | 0.00% | -0.05% | -7.68% | 9,527,100 | 53,860,000 | 38% | 5.65 | -0.02% | 5.70 | -1.52% | 5.97 | -1.41% | 6.12 | -0.18% | 0.13% |  |
| 2019-01-18 | 5.75 | 5.79 | 5.58 | 5.65 | -1.40% | -0.07% | -7.85% | 14,968,000 | 84,635,000 | 57% | 5.65 | -2.04% | 5.79 | -4.51% | 6.05 | -0.85% | 6.13 | 0.02% | 0.08% | |
| 2019-01-17 | 5.76 | 5.85 | 5.68 | 5.73 | -1.21% | -0.73% | -6.53% | 14,282,800 | 82,446,000 | 53% | 5.77 | -1.27% | 6.06 | -1.56% | 6.10 | -0.70% | 6.13 | 0.10% | -0.06% | |
| 2019-01-16 | 5.71 | 5.98 | 5.71 | 5.80 | -8.52% | -0.79% | -5.29% | 36,279,200 | 212,090,000 | 132% | 5.85 | -9.13% | 6.16 | -2.22% | 6.15 | -2.10% | 6.12 | -0.29% | -0.24% | |
| 2019-01-15 | 6.50 | 6.59 | 6.31 | 6.34 | 0.16% | -1.45% | 3.22% | 31,661,100 | 203,677,000 | 139% | 6.43 | 3.06% | 6.30 | 1.89% | 6.28 | 0.38% | 6.14 | 0.97% | -0.40% | |
| 2019-01-14 | 6.14 | 6.39 | 6.08 | 6.33 | 3.60% | 1.41% | 4.06% | 27,245,200 | 170,078,000 | 125% | 6.24 | 2.55% | 6.18 | -0.52% | 6.25 | 0.61% | 6.08 | 0.08% | -0.75% | |
| 2019-01-11 | 6.10 | 6.22 | 5.98 | 6.11 | 0.16% | 0.38% | 0.53% | 14,080,100 | 85,711,000 | 65% | 6.09 | -0.99% | 6.21 | -1.23% | 6.22 | 0.99% | 6.08 | -0.05% | -1.03% | |
| 2019-01-10 | 6.16 | 6.26 | 6.06 | 6.10 | -1.77% | -0.78% | 0.31% | 15,773,600 | 96,973,000 | 75% | 6.15 | -2.51% | 6.29 | 0.59% | 6.16 | 0.85% | 6.08 | 0.05% | -1.16% | |
| 2019-01-09 | 6.39 | 6.47 | 6.16 | 6.21 | -1.90% | -1.52% | 2.17% | 28,180,000 | 177,693,000 | 136% | 6.31 | -0.40% | 6.25 | 2.36% | 6.10 | 1.53% | 6.08 | 0.20% | -1.34% | |
| 2019-01-08 | 6.10 | 6.60 | 6.03 | 6.33 | 3.43% | -0.02% | 4.35% | 37,024,200 | 234,410,000 | 192% | 6.33 | 4.96% | 6.11 | 3.46% | 6.01 | 2.35% | 6.07 | 0.45% | -1.55% | |
| 2019-01-07 | 6.02 | 6.13 | 5.89 | 6.12 | 1.83% | 1.46% | 1.34% | 21,104,900 | 127,309,000 | 116% | 6.03 | 3.15% | 5.90 | 1.46% | 5.87 | -0.69% | 6.04 | -0.67% | -1.71% | |
| 2019-01-04 | 5.70 | 6.13 | 5.46 | 6.01 | 3.26% | 2.77% | -1.15% | 26,161,600 | 152,997,000 | 146% | 5.85 | 0.05% | 5.82 | -0.09% | 5.91 | -0.89% | 6.08 | -1.41% | -1.73% | |
| 2019-01-03 | 5.68 | 6.08 | 5.61 | 5.82 | 3.01% | -0.43% | -5.63% | 23,149,100 | 135,314,000 | 138% | 5.85 | 2.38% | 5.82 | -2.68% | 5.97 | -1.13% | 6.17 | -1.69% | -1.66% | |
| 2019-01-02 | 5.88 | 5.91 | 5.58 | 5.65 | -3.42% | -1.03% | -9.93% | 13,944,200 | 79,613,000 | 85% | 5.71 | -3.04% | 5.98 | -2.00% | 6.04 | -1.89% | 6.27 | -1.92% | -1.48% | |
| 2018-12-28 | 6.01 | 6.08 | 5.75 | 5.85 | -2.66% | -0.65% | -8.54% | 15,355,700 | 90,414,000 | 89% | 5.89 | -5.90% | 6.10 | -1.13% | 6.15 | -1.49% | 6.40 | -2.50% | -1.30% | |
| 2018-12-27 | 6.32 | 6.44 | 6.01 | 6.01 | -1.80% | -3.95% | -8.38% | 19,084,000 | 119,402,000 | 109% | 6.26 | 1.96% | 6.17 | -0.34% | 6.24 | -0.89% | 6.56 | -2.74% | -0.99% | |
| 2018-12-26 | 6.16 | 6.19 | 6.06 | 6.12 | -0.65% | -0.28% | -9.27% | 12,113,100 | 74,337,000 | 60% | 6.14 | 0.44% | 6.20 | -1.12% | 6.30 | -1.44% | 6.75 | -1.36% | -0.65% | |
| 2018-12-25 | 6.29 | 6.29 | 5.95 | 6.16 | -4.05% | 0.82% | -9.92% | 17,738,300 | 108,384,000 | 83% | 6.11 | -3.64% | 6.27 | -2.45% | 6.39 | -2.20% | 6.84 | -1.75% | -0.45% | |
| 2018-12-24 | 6.35 | 6.49 | 6.23 | 6.42 | 0.94% | 1.25% | -7.76% | 15,187,800 | 96,312,000 | 71% | 6.34 | -0.27% | 6.42 | -1.65% | 6.54 | -1.61% | 6.96 | -1.92% | -0.22% | |
| 2018-12-21 | 6.59 | 6.62 | 6.19 | 6.36 | -4.36% | 0.03% | -10.37% | 16,948,800 | 107,757,000 | 71% | 6.36 | -3.94% | 6.53 | -2.44% | 6.64 | -3.16% | 7.10 | -1.14% | 0.10% | |
| 2018-12-20 | 6.62 | 6.70 | 6.55 | 6.65 | 0.61% | 0.47% | -7.36% | 11,795,600 | 78,070,000 | 49% | 6.62 | -0.85% | 6.69 | -0.77% | 6.86 | -2.71% | 7.18 | -0.82% | 0.23% | |
| 2018-12-19 | 6.63 | 6.90 | 6.60 | 6.61 | -2.36% | -0.99% | -8.66% | 12,837,800 | 85,710,000 | 48% | 6.68 | -1.42% | 6.75 | -2.88% | 7.05 | -1.07% | 7.24 | -0.80% | 0.32% | |
| 2018-12-18 | 6.74 | 6.87 | 6.68 | 6.77 | -0.29% | -0.03% | -7.20% | 13,694,400 | 92,739,000 | 44% | 6.77 | 0.07% | 6.95 | -2.96% | 7.13 | -1.03% | 7.30 | 0.11% | 0.47% | |
| 2018-12-17 | 6.99 | 6.99 | 6.60 | 6.79 | -5.03% | 0.34% | -6.82% | 23,788,600 | 160,966,000 | 73% | 6.77 | -6.37% | 7.16 | -1.97% | 7.20 | -2.20% | 7.29 | -0.10% | 0.34% | |
| 2018-12-14 | 7.28 | 7.42 | 7.11 | 7.15 | -1.92% | -1.07% | -1.97% | 23,515,700 | 169,958,000 | 78% | 7.23 | -2.11% | 7.30 | -0.37% | 7.36 | -0.27% | 7.29 | 0.65% | 0.19% | |
| 2018-12-13 | 7.35 | 7.53 | 7.27 | 7.29 | 1.11% | -1.26% | 0.59% | 33,688,900 | 248,740,000 | 118% | 7.38 | 1.85% | 7.33 | -0.91% | 7.38 | -0.03% | 7.25 | 0.67% | -0.12% | |
| 2018-12-12 | 7.33 | 7.36 | 7.17 | 7.21 | -2.17% | -0.54% | 0.15% | 20,191,500 | 146,360,000 | 74% | 7.25 | -0.92% | 7.40 | -0.30% | 7.39 | -0.32% | 7.20 | 0.60% | -0.40% | |
| 2018-12-11 | 7.30 | 7.43 | 7.24 | 7.37 | -1.47% | 0.74% | 2.99% | 22,535,400 | 164,880,000 | 84% | 7.32 | -2.87% | 7.42 | -0.20% | 7.41 | 0.84% | 7.16 | 0.58% | -0.64% | |
| 2018-12-10 | 7.29 | 7.87 | 7.29 | 7.48 | 2.75% | -0.69% | 5.13% | 34,439,600 | 259,387,000 | 137% | 7.53 | 2.63% | 7.43 | 0.56% | 7.35 | 1.52% | 7.12 | 1.22% | -0.85% | |
| 2018-12-07 | 7.35 | 7.48 | 7.23 | 7.28 | 0.00% | -0.80% | 3.57% | 21,642,600 | 158,845,000 | 90% | 7.34 | -0.73% | 7.39 | 1.29% | 7.24 | 1.47% | 7.03 | 0.20% | -1.14% | | |
|
