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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-18 | 7.40 | 7.40 | 6.60 | 6.70 | -1.76% | -2.53% | 4.17% | 52,728,100 | 362,456,000 | 123% | 6.87 | 1.36% | 6.70 | 1.99% | 6.67 | 1.88% | 6.43 | 1.72% | 1.55% |  |
| 2019-03-15 | 6.66 | 7.08 | 6.55 | 6.82 | 5.90% | 0.56% | 7.86% | 58,034,300 | 393,595,000 | 141% | 6.78 | 6.49% | 6.57 | -0.03% | 6.55 | 2.07% | 6.32 | 1.79% | 1.51% | |
| 2019-03-14 | 6.36 | 6.64 | 6.08 | 6.44 | 1.26% | 1.11% | 3.67% | 40,428,600 | 257,506,000 | 101% | 6.37 | -2.18% | 6.58 | 0.98% | 6.42 | 0.20% | 6.21 | 0.71% | 1.44% |  |
| 2019-03-13 | 6.82 | 6.82 | 6.26 | 6.36 | -6.47% | -2.32% | 3.11% | 63,576,300 | 413,914,000 | 173% | 6.51 | -3.51% | 6.51 | 1.97% | 6.40 | 1.70% | 6.17 | 1.65% | 1.46% | |
| 2019-03-12 | 6.31 | 6.80 | 6.25 | 6.80 | 10.03% | 0.77% | 12.06% | 72,021,000 | 485,983,000 | 230% | 6.75 | 14.08% | 6.39 | 4.76% | 6.30 | 4.52% | 6.07 | 3.44% | 1.41% | |
| 2019-03-11 | 5.71 | 6.19 | 5.71 | 6.18 | 8.04% | 4.48% | 5.35% | 28,423,300 | 168,118,000 | 91% | 5.92 | -1.61% | 6.10 | -0.16% | 6.02 | 0.64% | 5.87 | 0.76% | 1.27% | |
| 2019-03-08 | 6.25 | 6.25 | 5.72 | 5.72 | -10.06% | -4.86% | -1.75% | 34,227,400 | 205,777,000 | 110% | 6.01 | -4.50% | 6.11 | 0.78% | 5.99 | 0.96% | 5.82 | 0.94% | 1.38% | |
| 2019-03-07 | 6.15 | 6.45 | 6.02 | 6.36 | 3.92% | 1.03% | 10.26% | 39,844,700 | 250,814,000 | 142% | 6.30 | 5.02% | 6.06 | 3.41% | 5.93 | 2.35% | 5.77 | 1.85% | 1.41% | |
| 2019-03-06 | 5.90 | 6.16 | 5.83 | 6.12 | 4.26% | 2.10% | 8.07% | 39,241,900 | 235,223,000 | 145% | 5.99 | 3.27% | 5.86 | 2.00% | 5.79 | 1.58% | 5.66 | 1.49% | 1.38% | |
| 2019-03-05 | 5.73 | 5.88 | 5.69 | 5.87 | 1.38% | 1.14% | 5.20% | 27,461,300 | 159,377,000 | 105% | 5.80 | 0.97% | 5.74 | 0.84% | 5.70 | 0.41% | 5.58 | 1.18% | 1.34% | |
| 2019-03-04 | 5.70 | 5.86 | 5.61 | 5.79 | 1.22% | 0.73% | 4.99% | 35,338,700 | 203,114,000 | 135% | 5.75 | 1.20% | 5.70 | 0.92% | 5.68 | 1.03% | 5.52 | 1.25% | 1.30% | |
| 2019-03-01 | 5.66 | 5.80 | 5.52 | 5.72 | 1.42% | 0.70% | 5.01% | 29,534,900 | 167,766,000 | 119% | 5.68 | 1.19% | 5.64 | -0.11% | 5.62 | 1.06% | 5.45 | 1.11% | 1.19% | |
| 2019-02-28 | 5.63 | 5.70 | 5.53 | 5.64 | 0.18% | 0.48% | 4.70% | 17,812,100 | 99,974,000 | 75% | 5.61 | -0.13% | 5.65 | 0.79% | 5.56 | 0.80% | 5.39 | 0.88% | 1.05% | |
| 2019-02-27 | 5.58 | 5.76 | 5.50 | 5.63 | 0.54% | 0.18% | 5.43% | 24,035,600 | 135,076,000 | 101% | 5.62 | -1.14% | 5.61 | 1.19% | 5.52 | 1.08% | 5.34 | 1.16% | 0.94% | |
| 2019-02-26 | 5.63 | 5.95 | 5.48 | 5.60 | 0.18% | -1.50% | 6.08% | 37,891,000 | 215,429,000 | 169% | 5.69 | 3.20% | 5.54 | 2.57% | 5.46 | 2.50% | 5.28 | 2.11% | 0.72% | |
| 2019-02-25 | 5.38 | 5.65 | 5.37 | 5.59 | 4.88% | 1.47% | 8.12% | 35,169,800 | 193,760,000 | 167% | 5.51 | 3.96% | 5.40 | 1.89% | 5.33 | 1.97% | 5.17 | 1.79% | 0.35% | |
| 2019-02-22 | 5.26 | 5.39 | 5.21 | 5.33 | 1.72% | 0.59% | 4.94% | 18,846,500 | 99,861,000 | 97% | 5.30 | 0.02% | 5.30 | 1.01% | 5.22 | 0.91% | 5.08 | 1.24% | 0.00% | |
| 2019-02-21 | 5.31 | 5.38 | 5.22 | 5.24 | -1.50% | -1.09% | 4.44% | 19,367,700 | 102,616,000 | 104% | 5.30 | -0.08% | 5.25 | 1.20% | 5.18 | 1.00% | 5.02 | 1.60% | -0.40% | |
| 2019-02-20 | 5.19 | 5.43 | 5.18 | 5.32 | 2.70% | 0.34% | 7.74% | 26,228,700 | 139,061,000 | 140% | 5.30 | 2.77% | 5.19 | 1.83% | 5.13 | 1.73% | 4.94 | 1.04% | -0.95% | |
| 2019-02-19 | 5.14 | 5.24 | 5.08 | 5.18 | 1.17% | 0.41% | 6.00% | 27,686,400 | 142,832,000 | 162% | 5.16 | 1.74% | 5.09 | 1.19% | 5.04 | 1.53% | 4.89 | 0.78% | -1.28% | |
| 2019-02-18 | 4.92 | 5.13 | 4.92 | 5.12 | 1.99% | 0.97% | 5.59% | 20,484,900 | 103,888,000 | 131% | 5.07 | 1.14% | 5.03 | 1.31% | 4.96 | 1.37% | 4.85 | 0.17% | -1.72% | |
| 2019-02-15 | 5.01 | 5.10 | 4.92 | 5.02 | 0.60% | 0.12% | 3.70% | 18,151,400 | 91,010,000 | 124% | 5.01 | 0.10% | 4.97 | 1.18% | 4.90 | 1.94% | 4.84 | -0.31% | -1.90% | |
| 2019-02-14 | 4.90 | 5.15 | 4.82 | 4.99 | 2.04% | -0.38% | 2.76% | 20,642,800 | 103,409,000 | 148% | 5.01 | 3.00% | 4.91 | 2.12% | 4.80 | 2.37% | 4.86 | -0.21% | -1.95% | |
| 2019-02-13 | 4.90 | 4.93 | 4.76 | 4.89 | 1.24% | 0.56% | 0.49% | 16,699,500 | 81,209,000 | 126% | 4.86 | 0.39% | 4.81 | 2.52% | 4.69 | 0.28% | 4.87 | -1.04% | -2.01% | |
| 2019-02-12 | 4.72 | 5.01 | 4.72 | 4.83 | 3.43% | -0.29% | -1.77% | 20,609,000 | 99,840,000 | 159% | 4.84 | 3.66% | 4.69 | 2.58% | 4.68 | -0.09% | 4.92 | -1.54% | -2.04% | |
| 2019-02-11 | 4.60 | 4.82 | 4.53 | 4.67 | 3.78% | -0.06% | -6.49% | 12,884,800 | 60,207,000 | 100% | 4.67 | 4.94% | 4.57 | -0.63% | 4.68 | -1.66% | 4.99 | -1.77% | -2.01% | |
| 2019-02-01 | 4.29 | 4.55 | 4.29 | 4.50 | 0.90% | 1.06% | -11.49% | 12,757,400 | 56,805,000 | 96% | 4.45 | -2.77% | 4.60 | -3.34% | 4.76 | -3.45% | 5.08 | -2.70% | -1.85% | |
| 2019-01-31 | 4.99 | 4.99 | 4.46 | 4.46 | -9.90% | -2.62% | -14.64% | 23,717,300 | 108,614,000 | 175% | 4.58 | -8.47% | 4.76 | -6.49% | 4.93 | -5.19% | 5.23 | -3.90% | -1.58% | |
| 2019-01-30 | 5.06 | 5.06 | 4.94 | 4.95 | -1.20% | -1.08% | -8.96% | 5,894,200 | 29,497,000 | 49% | 5.00 | -0.30% | 5.09 | -2.00% | 5.20 | -1.27% | 5.44 | -2.25% | -1.18% | |
| 2019-01-29 | 5.21 | 5.23 | 4.86 | 5.01 | 0.00% | -0.18% | -9.92% | 10,812,400 | 54,271,000 | 70% | 5.02 | -4.09% | 5.19 | -2.26% | 5.27 | -2.06% | 5.56 | -3.62% | -0.98% | | |
|
