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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 4.74 | 4.84 | 4.65 | 4.68 | -1.27% | -1.37% | -1.54% | 10,519,700 | 49,918,000 | 63% | 4.75 | -1.13% | 4.99 | 0.24% | 4.89 | 0.83% | 4.75 | 0.04% | -0.35% | |
| 2019-06-17 | 5.06 | 5.06 | 4.69 | 4.74 | -5.01% | -1.23% | -0.23% | 18,809,600 | 90,274,000 | 112% | 4.80 | -6.83% | 4.98 | 0.91% | 4.85 | 1.04% | 4.75 | -0.19% | -0.32% |  |
| 2019-06-14 | 5.16 | 5.39 | 4.94 | 4.99 | -2.16% | -3.13% | 4.83% | 37,986,400 | 195,675,000 | 254% | 5.15 | 6.85% | 4.93 | 6.02% | 4.80 | 4.69% | 4.76 | 1.82% | -0.32% | |
| 2019-06-13 | 4.70 | 5.10 | 4.54 | 5.10 | 9.91% | 5.79% | 9.09% | 20,924,100 | 100,868,000 | 156% | 4.82 | 4.51% | 4.65 | 3.65% | 4.59 | 1.82% | 4.68 | -0.04% | -0.58% | |
| 2019-06-12 | 4.70 | 4.74 | 4.48 | 4.64 | 2.20% | 0.59% | -0.79% | 18,812,800 | 86,786,000 | 145% | 4.61 | 3.87% | 4.49 | 1.38% | 4.50 | 0.07% | 4.68 | -0.89% | -0.62% | |
| 2019-06-11 | 4.34 | 4.54 | 4.30 | 4.54 | 4.61% | 2.23% | -3.79% | 13,309,900 | 59,110,000 | 103% | 4.44 | 2.23% | 4.43 | -0.96% | 4.50 | -1.51% | 4.72 | -1.21% | -0.56% | |
| 2019-06-10 | 4.46 | 4.47 | 4.27 | 4.34 | -2.69% | -0.09% | -9.15% | 12,085,000 | 52,496,000 | 88% | 4.34 | -3.77% | 4.47 | -2.42% | 4.57 | -2.58% | 4.78 | -1.20% | -0.52% | |
| 2019-06-06 | 4.53 | 4.63 | 4.43 | 4.46 | -0.45% | -1.20% | -7.76% | 9,378,400 | 42,333,000 | 68% | 4.51 | -0.64% | 4.58 | -1.57% | 4.69 | -1.90% | 4.84 | -0.60% | -0.42% | |
| 2019-06-05 | 4.77 | 4.77 | 4.41 | 4.48 | -4.68% | -1.39% | -7.89% | 15,110,500 | 68,641,000 | 107% | 4.54 | -3.89% | 4.65 | -3.10% | 4.78 | -2.03% | 4.86 | -0.96% | -0.38% | |
| 2019-06-04 | 4.79 | 4.84 | 4.62 | 4.70 | 0.00% | -0.57% | -4.30% | 8,240,000 | 38,950,000 | 61% | 4.73 | 0.00% | 4.80 | -1.64% | 4.88 | -0.85% | 4.91 | -0.22% | -0.28% | |
| 2019-06-03 | 4.94 | 4.95 | 4.53 | 4.70 | -4.67% | -0.57% | -4.51% | 14,688,700 | 69,431,000 | 102% | 4.73 | -4.70% | 4.88 | -1.91% | 4.92 | -0.93% | 4.92 | 0.33% | -0.27% | |
| 2019-05-31 | 4.97 | 5.01 | 4.91 | 4.93 | -1.40% | -0.60% | 0.49% | 11,127,100 | 55,192,000 | 79% | 4.96 | -0.56% | 4.98 | -0.20% | 4.97 | 0.16% | 4.91 | -0.22% | -0.39% | |
| 2019-05-30 | 4.96 | 5.05 | 4.92 | 5.00 | 0.81% | 0.24% | 1.69% | 13,866,900 | 69,163,000 | 89% | 4.99 | 0.06% | 4.99 | 0.50% | 4.96 | 0.39% | 4.92 | -0.79% | -0.52% | |
| 2019-05-29 | 4.93 | 5.06 | 4.90 | 4.96 | 0.40% | -0.50% | 0.08% | 10,584,300 | 52,768,000 | 65% | 4.99 | -0.08% | 4.96 | 0.36% | 4.94 | 0.08% | 4.96 | -0.40% | -0.57% | |
| 2019-05-28 | 5.00 | 5.04 | 4.90 | 4.94 | -1.40% | -0.98% | -0.72% | 12,478,400 | 62,257,000 | 74% | 4.99 | 1.20% | 4.95 | 0.57% | 4.94 | 0.31% | 4.98 | -0.32% | -1.05% | |
| 2019-05-27 | 4.94 | 5.02 | 4.78 | 5.01 | 1.01% | 1.62% | 0.36% | 16,798,700 | 82,813,000 | 97% | 4.93 | 0.12% | 4.92 | -0.16% | 4.92 | 1.42% | 4.99 | -0.83% | -1.70% | |
| 2019-05-24 | 4.86 | 5.02 | 4.84 | 4.96 | 3.33% | 0.73% | -1.47% | 15,155,400 | 74,631,000 | 82% | 4.92 | 0.70% | 4.93 | 0.16% | 4.85 | -0.64% | 5.03 | -0.20% | -2.31% | |
| 2019-05-23 | 4.94 | 4.97 | 4.80 | 4.80 | -2.04% | -1.84% | -4.84% | 12,870,100 | 62,939,000 | 67% | 4.89 | -1.37% | 4.92 | 2.01% | 4.88 | -1.67% | 5.04 | -0.14% | -2.71% | |
| 2019-05-22 | 5.02 | 5.05 | 4.86 | 4.90 | -0.41% | -1.17% | -2.99% | 13,730,100 | 68,073,000 | 72% | 4.96 | 1.08% | 4.82 | -0.97% | 4.97 | -0.76% | 5.05 | 0.04% | -3.11% | |
| 2019-05-21 | 4.81 | 5.01 | 4.81 | 4.92 | 4.02% | 0.31% | -2.55% | 16,206,900 | 79,491,000 | 83% | 4.91 | 5.62% | 4.87 | -2.35% | 5.01 | -0.83% | 5.05 | -0.20% | -3.38% | |
| 2019-05-20 | 4.83 | 4.87 | 4.40 | 4.73 | -2.07% | 1.85% | -6.50% | 18,551,900 | 86,164,000 | 88% | 4.64 | -7.08% | 4.98 | -3.04% | 5.05 | -2.36% | 5.06 | -0.82% | -3.52% | |
| 2019-05-17 | 5.25 | 5.27 | 4.76 | 4.83 | -8.70% | -3.36% | -5.31% | 26,736,800 | 133,634,000 | 132% | 5.00 | -5.41% | 5.14 | -1.65% | 5.17 | -0.39% | 5.10 | -1.54% | -3.62% | |
| 2019-05-16 | 5.26 | 5.40 | 5.19 | 5.29 | 1.34% | 0.11% | 2.10% | 19,769,500 | 104,471,000 | 98% | 5.28 | 1.62% | 5.23 | 0.35% | 5.19 | 0.95% | 5.18 | -1.30% | -3.60% | |
| 2019-05-15 | 5.17 | 5.24 | 5.14 | 5.22 | 1.56% | 0.38% | -0.55% | 15,299,500 | 79,550,000 | 74% | 5.20 | 0.54% | 5.21 | 1.01% | 5.14 | 0.88% | 5.25 | -5.18% | -3.47% | |
| 2019-05-14 | 5.16 | 5.26 | 5.11 | 5.14 | -2.10% | -0.62% | -7.15% | 14,257,600 | 73,740,000 | 57% | 5.17 | -1.15% | 5.16 | 0.76% | 5.10 | 0.49% | 5.54 | -6.85% | -3.01% | |
| 2019-05-13 | 5.10 | 5.36 | 5.02 | 5.25 | 2.54% | 0.34% | -11.66% | 27,548,100 | 144,125,000 | 90% | 5.23 | 3.75% | 5.12 | 2.36% | 5.07 | 0.84% | 5.94 | -6.88% | -2.28% | |
| 2019-05-10 | 4.98 | 5.15 | 4.80 | 5.12 | 3.64% | 1.53% | -19.77% | 20,697,900 | 104,386,000 | 55% | 5.04 | 1.12% | 5.00 | 0.18% | 5.03 | -2.84% | 6.38 | -4.25% | -1.49% | |
| 2019-05-09 | 4.94 | 5.04 | 4.91 | 4.94 | -1.20% | -0.94% | -25.88% | 12,348,900 | 61,582,000 | 28% | 4.99 | 0.71% | 4.99 | -0.82% | 5.18 | -2.98% | 6.67 | -4.14% | -1.00% | |
| 2019-05-08 | 4.90 | 5.07 | 4.75 | 5.00 | -0.79% | 0.97% | -28.09% | 16,981,500 | 84,099,000 | 31% | 4.95 | -1.43% | 5.03 | -4.23% | 5.33 | -8.43% | 6.95 | -2.61% | -0.43% | |
| 2019-05-07 | 4.99 | 5.14 | 4.90 | 5.04 | 0.00% | 0.32% | -29.40% | 20,144,800 | 101,210,000 | 31% | 5.02 | -1.34% | 5.25 | -4.47% | 5.83 | -9.61% | 7.14 | -1.65% | -0.02% | | |
|
