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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 3.92 | 3.92 | 3.87 | 3.89 | -0.26% | 0.03% | 0.57% | 3,606,900 | 14,029,000 | 69% | 3.89 | -0.18% | 3.90 | 0.23% | 3.88 | 0.26% | 3.87 | -0.21% | -0.50% |  |
| 2019-12-05 | 3.94 | 3.94 | 3.87 | 3.90 | -0.51% | 0.10% | 0.62% | 5,337,200 | 20,795,000 | 98% | 3.90 | -0.36% | 3.89 | 0.44% | 3.87 | 0.65% | 3.88 | -0.21% | -0.61% | |
| 2019-12-04 | 3.85 | 3.97 | 3.84 | 3.92 | 1.03% | 0.26% | 0.93% | 6,411,600 | 25,069,000 | 119% | 3.91 | 1.35% | 3.87 | 0.81% | 3.85 | 0.50% | 3.88 | -0.39% | -0.68% | |
| 2019-12-03 | 3.83 | 3.88 | 3.82 | 3.88 | 1.31% | 0.57% | -0.49% | 4,542,500 | 17,527,000 | 81% | 3.86 | 0.55% | 3.84 | 0.66% | 3.83 | -0.24% | 3.90 | -0.28% | -0.79% | |
| 2019-12-02 | 3.86 | 3.86 | 3.81 | 3.83 | -0.78% | -0.18% | -2.05% | 4,487,800 | 17,219,000 | 78% | 3.84 | 0.03% | 3.82 | 0.00% | 3.84 | -0.52% | 3.91 | -0.26% | -1.01% | |
| 2019-11-29 | 3.78 | 3.87 | 3.78 | 3.86 | 1.31% | 0.63% | -1.53% | 5,135,500 | 19,699,000 | 87% | 3.84 | 1.24% | 3.82 | -0.47% | 3.86 | -0.62% | 3.92 | -0.41% | -1.21% | |
| 2019-11-28 | 3.78 | 3.84 | 3.73 | 3.81 | 0.26% | 0.55% | -3.20% | 6,292,000 | 23,839,000 | 98% | 3.79 | -1.05% | 3.84 | -1.34% | 3.88 | -1.07% | 3.94 | -0.81% | -1.35% | |
| 2019-11-27 | 3.91 | 3.92 | 3.79 | 3.80 | -2.81% | -0.76% | -4.23% | 7,631,400 | 29,221,000 | 117% | 3.83 | -2.50% | 3.89 | -1.47% | 3.92 | -1.28% | 3.97 | -0.78% | -1.40% | |
| 2019-11-26 | 3.97 | 3.98 | 3.91 | 3.91 | -1.01% | -0.43% | -2.23% | 3,805,500 | 14,943,000 | 59% | 3.93 | -0.63% | 3.95 | -0.50% | 3.97 | -0.18% | 4.00 | -0.52% | -1.41% | |
| 2019-11-25 | 3.94 | 3.99 | 3.92 | 3.95 | 0.51% | -0.05% | -1.74% | 4,794,200 | 18,949,000 | 70% | 3.95 | -0.05% | 3.97 | -0.55% | 3.98 | 0.00% | 4.02 | -1.11% | -1.40% | |
| 2019-11-22 | 3.99 | 4.03 | 3.91 | 3.93 | -1.26% | -0.61% | -3.32% | 6,056,100 | 23,946,000 | 78% | 3.95 | -1.03% | 3.99 | -0.23% | 3.98 | -0.08% | 4.07 | -1.34% | -1.31% | |
| 2019-11-21 | 4.02 | 4.03 | 3.96 | 3.98 | -1.49% | -0.38% | -3.40% | 4,770,000 | 19,057,000 | 58% | 4.00 | -0.37% | 4.00 | 0.30% | 3.98 | -0.52% | 4.12 | -0.96% | -1.18% | |
| 2019-11-20 | 4.00 | 4.05 | 3.95 | 4.04 | 1.00% | 0.75% | -2.88% | 7,805,300 | 31,302,000 | 88% | 4.01 | 0.83% | 3.99 | 0.38% | 4.00 | -0.35% | 4.16 | -1.49% | -1.09% | |
| 2019-11-19 | 3.91 | 4.01 | 3.91 | 4.00 | 1.27% | 0.58% | -5.28% | 5,139,600 | 20,440,000 | 53% | 3.98 | 0.46% | 3.97 | -0.95% | 4.02 | -0.79% | 4.22 | -2.47% | -0.92% | |
| 2019-11-18 | 3.95 | 3.98 | 3.91 | 3.95 | 1.02% | -0.23% | -8.78% | 5,817,600 | 23,030,000 | 47% | 3.96 | -0.38% | 4.01 | -0.82% | 4.05 | -1.72% | 4.33 | -2.21% | -0.64% | |
| 2019-11-15 | 4.08 | 4.08 | 3.89 | 3.91 | -3.93% | -1.61% | -11.70% | 9,520,700 | 37,832,000 | 66% | 3.97 | -2.91% | 4.04 | -1.54% | 4.12 | -2.32% | 4.43 | -1.84% | -0.36% | |
| 2019-11-14 | 4.10 | 4.15 | 4.04 | 4.07 | 0.74% | -0.56% | -9.78% | 7,086,100 | 29,004,000 | 45% | 4.09 | 0.44% | 4.10 | -1.75% | 4.22 | -1.24% | 4.51 | -1.27% | -0.16% | |
| 2019-11-13 | 4.16 | 4.16 | 4.04 | 4.04 | -2.88% | -0.86% | -11.58% | 7,877,100 | 32,103,000 | 42% | 4.08 | -1.67% | 4.18 | -2.52% | 4.27 | -1.91% | 4.57 | -0.87% | 0.04% | |
| 2019-11-12 | 4.15 | 4.18 | 4.08 | 4.16 | 0.24% | 0.39% | -9.74% | 7,868,300 | 32,603,000 | 38% | 4.14 | -2.70% | 4.29 | -1.47% | 4.36 | -2.73% | 4.61 | -0.45% | 0.20% | |
| 2019-11-11 | 4.40 | 4.42 | 4.14 | 4.15 | -6.74% | -2.56% | -10.37% | 12,859,000 | 54,770,000 | 58% | 4.26 | -3.84% | 4.35 | -2.05% | 4.48 | -2.57% | 4.63 | -0.17% | 0.33% | |
| 2019-11-08 | 4.39 | 4.50 | 4.36 | 4.45 | 1.14% | 0.47% | -4.05% | 9,956,500 | 44,100,000 | 45% | 4.43 | 1.12% | 4.44 | -2.27% | 4.60 | -1.20% | 4.64 | -0.07% | 0.39% | |
| 2019-11-07 | 4.44 | 4.44 | 4.33 | 4.40 | -1.35% | 0.46% | -5.19% | 10,855,300 | 47,548,000 | 46% | 4.38 | -2.60% | 4.54 | -2.49% | 4.65 | -0.96% | 4.64 | -0.07% | 0.45% | |
| 2019-11-06 | 4.57 | 4.58 | 4.45 | 4.46 | -3.88% | -0.82% | -3.96% | 13,476,700 | 60,599,000 | 53% | 4.50 | -3.00% | 4.66 | -1.33% | 4.70 | -0.45% | 4.64 | 0.17% | 0.52% | |
| 2019-11-05 | 4.74 | 4.78 | 4.49 | 4.64 | -3.53% | 0.09% | 0.09% | 25,529,500 | 118,365,000 | 105% | 4.64 | -3.01% | 4.72 | -0.63% | 4.72 | 0.04% | 4.64 | 0.37% | 0.52% | |
| 2019-11-04 | 4.73 | 4.88 | 4.67 | 4.81 | 0.84% | 0.63% | 4.14% | 23,141,000 | 110,603,000 | 102% | 4.78 | 0.38% | 4.75 | 0.57% | 4.72 | 1.05% | 4.62 | 0.61% | 0.50% | |
| 2019-11-01 | 4.78 | 4.86 | 4.69 | 4.77 | -1.24% | 0.17% | 3.90% | 21,935,000 | 104,454,000 | 95% | 4.76 | 0.80% | 4.73 | 0.85% | 4.67 | 0.69% | 4.59 | 0.15% | 0.51% | |
| 2019-10-31 | 4.67 | 4.86 | 4.55 | 4.83 | 2.55% | 2.24% | 5.37% | 30,422,300 | 143,728,000 | 118% | 4.72 | 0.60% | 4.69 | 1.56% | 4.63 | 0.81% | 4.58 | 0.75% | 0.83% | |
| 2019-10-30 | 4.59 | 4.84 | 4.53 | 4.71 | 1.95% | 0.30% | 3.52% | 28,249,100 | 132,654,000 | 111% | 4.70 | 1.47% | 4.61 | 0.96% | 4.60 | 1.14% | 4.55 | 0.73% | 0.81% | |
| 2019-10-29 | 4.48 | 4.75 | 4.44 | 4.62 | 2.67% | -0.17% | 2.28% | 26,735,400 | 123,744,000 | 112% | 4.63 | 3.63% | 4.57 | 0.48% | 4.55 | 1.02% | 4.52 | 0.83% | 0.73% | |
| 2019-10-28 | 4.44 | 4.63 | 4.33 | 4.50 | 0.00% | 0.76% | 0.45% | 18,726,300 | 83,634,000 | 79% | 4.47 | -2.53% | 4.55 | 0.31% | 4.50 | -0.18% | 4.48 | 0.38% | 0.65% | | |
|
