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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 4.10 | 4.17 | 4.08 | 4.12 | -1.44% | 0.10% | 1.40% | 12,078,600 | 49,720,000 | 149% | 4.12 | -2.28% | 4.20 | 0.77% | 4.14 | 0.61% | 4.06 | 0.45% | -0.66% |  |
| 2019-08-19 | 4.26 | 4.29 | 4.13 | 4.18 | -1.65% | -0.76% | 3.34% | 24,256,500 | 102,168,000 | 329% | 4.21 | -0.87% | 4.17 | 2.74% | 4.11 | 3.42% | 4.05 | 1.63% | -0.80% | |
| 2019-08-16 | 4.25 | 4.25 | 4.21 | 4.25 | 10.10% | 0.02% | 6.78% | 11,234,100 | 47,739,000 | 210% | 4.25 | 12.29% | 4.05 | 6.35% | 3.97 | 3.52% | 3.98 | 1.14% | -1.19% | |
| 2019-08-15 | 3.69 | 3.88 | 3.69 | 3.86 | 0.52% | 2.01% | -1.91% | 5,498,400 | 20,807,000 | 100% | 3.78 | -1.84% | 3.81 | -0.47% | 3.84 | -0.98% | 3.94 | -1.06% | -1.36% |  |
| 2019-08-14 | 3.89 | 3.90 | 3.82 | 3.84 | 0.52% | -0.39% | -3.44% | 3,608,500 | 13,909,000 | 66% | 3.86 | 1.13% | 3.83 | -0.62% | 3.88 | -0.56% | 3.98 | -1.12% | -1.25% | |
| 2019-08-13 | 3.83 | 3.84 | 3.78 | 3.82 | -1.80% | 0.21% | -5.02% | 4,525,100 | 17,249,000 | 76% | 3.81 | -0.47% | 3.85 | -1.15% | 3.90 | -0.76% | 4.02 | -1.30% | -1.15% | |
| 2019-08-12 | 3.86 | 3.89 | 3.76 | 3.89 | 1.57% | 1.57% | -4.54% | 6,241,400 | 23,904,000 | 100% | 3.83 | -1.95% | 3.90 | -1.47% | 3.93 | -1.48% | 4.08 | -1.38% | -0.99% | |
| 2019-08-09 | 3.97 | 4.03 | 3.82 | 3.83 | -3.04% | -1.95% | -7.31% | 6,474,200 | 25,287,000 | 102% | 3.91 | -2.15% | 3.96 | -0.60% | 3.99 | -1.07% | 4.13 | -1.57% | -0.81% | |
| 2019-08-08 | 4.00 | 4.05 | 3.95 | 3.95 | -1.25% | -1.05% | -5.91% | 4,210,500 | 16,808,000 | 62% | 3.99 | -0.42% | 3.98 | -1.04% | 4.03 | -0.93% | 4.20 | -1.53% | -0.66% | |
| 2019-08-07 | 3.98 | 4.05 | 3.96 | 4.00 | 0.76% | -0.22% | -6.17% | 3,538,600 | 14,187,000 | 45% | 4.01 | 1.21% | 4.02 | -0.54% | 4.07 | -1.29% | 4.26 | -1.84% | -0.50% | |
| 2019-08-06 | 4.05 | 4.05 | 3.81 | 3.97 | -3.64% | 0.23% | -8.59% | 7,065,400 | 27,988,000 | 70% | 3.96 | -4.00% | 4.05 | -1.99% | 4.12 | -2.00% | 4.34 | -0.96% | -0.27% | |
| 2019-08-05 | 4.10 | 4.17 | 4.08 | 4.12 | 0.00% | -0.15% | -6.04% | 4,641,900 | 19,153,000 | 41% | 4.13 | 1.23% | 4.13 | -1.24% | 4.21 | -0.87% | 4.39 | -2.27% | -0.19% | |
| 2019-08-02 | 4.05 | 4.12 | 4.00 | 4.12 | -1.67% | 1.08% | -8.18% | 6,747,000 | 27,503,000 | 45% | 4.08 | -2.84% | 4.18 | -2.13% | 4.24 | -1.67% | 4.49 | -0.58% | 0.28% | |
| 2019-08-01 | 4.20 | 4.22 | 4.16 | 4.19 | -1.18% | -0.12% | -7.16% | 5,190,300 | 21,774,000 | 36% | 4.20 | -1.55% | 4.27 | -0.81% | 4.32 | -1.44% | 4.51 | 0.04% | 0.28% | |
| 2019-07-31 | 4.30 | 4.32 | 4.23 | 4.24 | -1.85% | -0.49% | -6.01% | 7,462,500 | 31,794,000 | 52% | 4.26 | -1.80% | 4.31 | -1.17% | 4.38 | -1.77% | 4.51 | -0.09% | 0.08% | |
| 2019-07-30 | 4.31 | 4.39 | 4.30 | 4.32 | -0.46% | -0.44% | -4.32% | 6,656,600 | 28,880,000 | 47% | 4.34 | 0.44% | 4.36 | -1.31% | 4.46 | -0.07% | 4.52 | 0.24% | 0.00% | |
| 2019-07-29 | 4.40 | 4.40 | 4.27 | 4.34 | -1.14% | 0.46% | -3.64% | 7,713,700 | 33,321,000 | 52% | 4.32 | -1.71% | 4.41 | -1.87% | 4.46 | -2.39% | 4.50 | 0.49% | -0.18% | |
| 2019-07-26 | 4.43 | 4.47 | 4.36 | 4.39 | -2.01% | -0.11% | -2.05% | 10,458,100 | 45,962,000 | 70% | 4.40 | -1.92% | 4.50 | 0.16% | 4.57 | -0.46% | 4.48 | -0.07% | -0.45% | |
| 2019-07-25 | 4.55 | 4.58 | 4.44 | 4.48 | -2.40% | -0.02% | -0.11% | 13,608,000 | 60,979,000 | 97% | 4.48 | -1.67% | 4.49 | -2.52% | 4.59 | 0.24% | 4.49 | 0.05% | -0.47% | |
| 2019-07-24 | 4.40 | 4.75 | 4.38 | 4.59 | 2.91% | 0.72% | 2.39% | 21,937,000 | 99,961,000 | 169% | 4.56 | 2.96% | 4.61 | -0.43% | 4.58 | 0.37% | 4.48 | 0.43% | -0.54% | |
| 2019-07-23 | 4.36 | 4.58 | 4.35 | 4.46 | -1.11% | 0.77% | -0.09% | 20,217,600 | 89,491,000 | 170% | 4.43 | -6.64% | 4.63 | -0.62% | 4.56 | 0.18% | 4.46 | -0.16% | -0.65% | |
| 2019-07-22 | 4.90 | 4.98 | 4.51 | 4.51 | -2.38% | -4.87% | 0.87% | 35,667,400 | 169,095,000 | 358% | 4.74 | 2.62% | 4.66 | 6.69% | 4.55 | 6.40% | 4.47 | 2.45% | -0.70% | |
| 2019-07-19 | 4.62 | 4.62 | 4.62 | 4.62 | 10.00% | 0.00% | 5.87% | 4,459,700 | 20,604,000 | 58% | 4.62 | 9.32% | 4.36 | 1.61% | 4.28 | 0.59% | 4.36 | -0.62% | -1.01% | |
| 2019-07-18 | 4.30 | 4.30 | 4.18 | 4.20 | -3.00% | -0.62% | -4.35% | 6,648,000 | 28,095,000 | 75% | 4.23 | -2.45% | 4.30 | 1.20% | 4.26 | -0.65% | 4.39 | -1.90% | -0.99% | |
| 2019-07-17 | 4.33 | 4.39 | 4.29 | 4.33 | -1.37% | -0.05% | -3.26% | 7,156,800 | 31,006,000 | 75% | 4.33 | 0.53% | 4.24 | 0.05% | 4.28 | -0.30% | 4.48 | -0.93% | -0.79% | |
| 2019-07-16 | 4.16 | 4.40 | 4.11 | 4.39 | 5.28% | 1.88% | -2.83% | 13,101,900 | 56,456,000 | 134% | 4.31 | 4.46% | 4.24 | -0.24% | 4.30 | -0.69% | 4.52 | -1.59% | -0.68% | |
| 2019-07-15 | 4.20 | 4.23 | 4.01 | 4.17 | -5.01% | 1.09% | -9.17% | 12,335,500 | 50,883,000 | 123% | 4.13 | -5.69% | 4.25 | -3.45% | 4.33 | -3.11% | 4.59 | -2.15% | -0.50% | |
| 2019-07-12 | 4.35 | 4.40 | 4.33 | 4.39 | -0.23% | 0.37% | -6.44% | 4,330,600 | 18,943,000 | 44% | 4.37 | -1.22% | 4.40 | -0.59% | 4.47 | -1.57% | 4.69 | -0.23% | -0.27% | |
| 2019-07-11 | 4.42 | 4.49 | 4.38 | 4.40 | 0.23% | -0.63% | -6.44% | 5,904,100 | 26,144,000 | 57% | 4.43 | 0.59% | 4.43 | -1.29% | 4.54 | -2.35% | 4.70 | -0.70% | -0.44% | |
| 2019-07-10 | 4.48 | 4.48 | 4.35 | 4.39 | 0.00% | -0.27% | -7.31% | 7,894,900 | 34,754,000 | 71% | 4.40 | -1.26% | 4.49 | -2.39% | 4.65 | -1.46% | 4.74 | -0.65% | -0.35% | | |
|
