锡业股份( 000960.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-21 | 10.25 | 10.35 | 10.20 | 10.21 | -0.39% | -0.56% | 1.81% | 18,172,300 | 186,597,000 | 91% | 10.27 | 1.25% | 10.21 | -0.47% | 10.23 | 0.54% | 10.03 | 0.72% | -0.19% |  |
| 2020-02-20 | 10.18 | 10.26 | 10.00 | 10.25 | 0.79% | 1.07% | 2.95% | 17,597,000 | 178,454,000 | 88% | 10.14 | -0.74% | 10.26 | 0.24% | 10.17 | 0.46% | 9.96 | 0.74% | -0.47% | |
| 2020-02-19 | 10.30 | 10.36 | 10.14 | 10.17 | -1.55% | -0.46% | 2.90% | 19,481,700 | 199,040,000 | 96% | 10.22 | -1.20% | 10.23 | 0.69% | 10.12 | 0.74% | 9.88 | 0.83% | -0.72% | |
| 2020-02-18 | 10.21 | 10.56 | 10.14 | 10.33 | 1.87% | -0.11% | 5.39% | 34,508,800 | 356,870,000 | 172% | 10.34 | 3.03% | 10.16 | 2.06% | 10.05 | 1.69% | 9.80 | 1.89% | -0.96% | |
| 2020-02-17 | 9.91 | 10.14 | 9.90 | 10.14 | 1.81% | 1.03% | 5.41% | 16,976,600 | 170,401,000 | 84% | 10.04 | 0.47% | 9.96 | 0.74% | 9.88 | 0.73% | 9.62 | 0.42% | -1.32% | |
| 2020-02-14 | 9.79 | 10.17 | 9.76 | 9.96 | 1.43% | -0.30% | 3.97% | 22,787,700 | 227,648,000 | 118% | 9.99 | 1.52% | 9.89 | 0.98% | 9.81 | 1.16% | 9.58 | -0.86% | -1.38% |  |
| 2020-02-13 | 9.88 | 9.94 | 9.76 | 9.82 | -0.61% | -0.20% | 1.62% | 17,252,100 | 169,766,000 | 88% | 9.84 | 0.30% | 9.79 | 0.64% | 9.70 | 0.93% | 9.66 | -1.00% | -1.29% | |
| 2020-02-12 | 9.68 | 9.92 | 9.62 | 9.88 | 2.49% | 0.70% | 1.22% | 20,955,600 | 205,597,000 | 106% | 9.81 | 0.96% | 9.73 | 1.25% | 9.61 | 0.92% | 9.76 | -1.14% | -1.16% | |
| 2020-02-11 | 9.71 | 9.87 | 9.61 | 9.64 | -1.13% | -0.80% | -2.37% | 17,931,000 | 174,256,000 | 91% | 9.72 | 0.80% | 9.61 | 1.12% | 9.52 | 1.29% | 9.87 | -1.49% | -1.01% | |
| 2020-02-10 | 9.47 | 9.80 | 9.43 | 9.75 | 1.88% | 1.13% | -2.72% | 17,747,700 | 171,103,000 | 87% | 9.64 | 1.83% | 9.50 | 0.75% | 9.40 | 0.37% | 10.02 | -2.02% | -0.82% | |
| 2020-02-07 | 9.42 | 9.57 | 9.36 | 9.57 | 0.95% | 1.08% | -6.45% | 18,166,800 | 171,996,000 | 81% | 9.47 | 0.54% | 9.43 | 1.09% | 9.37 | -2.77% | 10.23 | -2.02% | -0.56% | |
| 2020-02-06 | 9.45 | 9.53 | 9.31 | 9.48 | 0.21% | 0.67% | -9.20% | 22,002,800 | 207,203,000 | 89% | 9.42 | 0.01% | 9.33 | 0.13% | 9.63 | -2.77% | 10.44 | -1.82% | -0.28% | |
| 2020-02-05 | 9.21 | 9.57 | 9.18 | 9.46 | 2.38% | 0.47% | -11.05% | 22,941,400 | 216,021,000 | 84% | 9.42 | 2.23% | 9.32 | -4.81% | 9.91 | -3.27% | 10.64 | -1.54% | -0.02% | |
| 2020-02-04 | 9.11 | 9.47 | 9.04 | 9.24 | -2.74% | 0.31% | -14.45% | 33,238,000 | 306,139,000 | 106% | 9.21 | -3.04% | 9.79 | -8.24% | 10.24 | -5.99% | 10.80 | -1.76% | 0.23% | |
| 2020-02-03 | 9.50 | 9.50 | 9.50 | 9.50 | -10.04% | 0.00% | -13.60% | 6,822,700 | 64,816,000 | 23% | 9.50 | -11.53% | 10.67 | -2.66% | 10.89 | -1.73% | 11.00 | -0.11% | 0.39% | |
| 2020-01-23 | 11.01 | 11.10 | 10.40 | 10.56 | -5.38% | -1.66% | -4.06% | 22,251,900 | 238,940,000 | 85% | 10.74 | -2.97% | 10.96 | -1.63% | 11.09 | -1.03% | 11.01 | -0.02% | 0.41% | |
| 2020-01-22 | 11.04 | 11.22 | 10.89 | 11.16 | 1.00% | 0.84% | 1.37% | 16,008,800 | 177,171,000 | 66% | 11.07 | -0.74% | 11.14 | -0.60% | 11.20 | 0.30% | 11.01 | 0.37% | 0.43% | |
| 2020-01-21 | 11.16 | 11.27 | 11.04 | 11.05 | -1.34% | -0.90% | 0.74% | 16,577,600 | 184,832,000 | 68% | 11.15 | -0.33% | 11.21 | -0.27% | 11.17 | 0.50% | 10.97 | 0.28% | 0.42% | |
| 2020-01-20 | 11.20 | 11.36 | 11.03 | 11.20 | -0.36% | 0.12% | 2.40% | 20,162,700 | 225,568,000 | 84% | 11.19 | -0.56% | 11.24 | 0.64% | 11.11 | 0.59% | 10.94 | 0.46% | 0.42% | |
| 2020-01-17 | 11.29 | 11.35 | 11.10 | 11.24 | 0.54% | -0.09% | 3.23% | 29,396,500 | 330,717,000 | 122% | 11.25 | -0.04% | 11.17 | 0.90% | 11.05 | 0.85% | 10.89 | 0.62% | 0.41% | |
| 2020-01-16 | 11.25 | 11.45 | 11.14 | 11.18 | 0.63% | -0.67% | 3.32% | 32,054,400 | 360,761,000 | 139% | 11.26 | 2.01% | 11.07 | 1.30% | 10.95 | 1.04% | 10.82 | 0.77% | 0.37% | |
| 2020-01-15 | 10.90 | 11.20 | 10.86 | 11.11 | 2.11% | 0.70% | 3.46% | 40,794,100 | 450,063,000 | 184% | 11.03 | 0.59% | 10.92 | 1.30% | 10.84 | 1.20% | 10.74 | 0.78% | 0.32% | |
| 2020-01-14 | 10.62 | 11.15 | 10.61 | 10.88 | 3.03% | -0.80% | 2.11% | 49,224,400 | 539,896,000 | 248% | 10.97 | 4.94% | 10.78 | 2.93% | 10.71 | 1.66% | 10.66 | 0.95% | 0.26% | |
| 2020-01-13 | 10.34 | 10.58 | 10.32 | 10.56 | 1.73% | 1.03% | 0.05% | 14,082,000 | 147,181,000 | 79% | 10.45 | 0.22% | 10.48 | -0.30% | 10.54 | -0.37% | 10.56 | -0.17% | 0.20% | |
| 2020-01-10 | 10.54 | 10.59 | 10.35 | 10.38 | -1.42% | -0.47% | -1.83% | 12,646,100 | 131,886,000 | 63% | 10.43 | -1.17% | 10.51 | -0.80% | 10.58 | -0.27% | 10.57 | 0.07% | 0.31% | |
| 2020-01-09 | 10.52 | 10.65 | 10.48 | 10.53 | 0.77% | -0.21% | -0.34% | 12,180,500 | 128,531,000 | 62% | 10.55 | 0.21% | 10.59 | -0.20% | 10.61 | 0.00% | 10.57 | 0.17% | 0.31% | |
| 2020-01-08 | 10.63 | 10.68 | 10.41 | 10.45 | -2.25% | -0.76% | -0.93% | 18,542,400 | 195,260,000 | 94% | 10.53 | -1.51% | 10.61 | -0.24% | 10.61 | 0.12% | 10.55 | 0.25% | 0.31% | |
| 2020-01-07 | 10.65 | 10.82 | 10.61 | 10.69 | 0.38% | -0.01% | 1.60% | 16,337,500 | 174,659,000 | 83% | 10.69 | 0.64% | 10.64 | 0.32% | 10.59 | 0.24% | 10.52 | 0.32% | 0.30% | |
| 2020-01-06 | 10.56 | 10.76 | 10.53 | 10.65 | 0.19% | 0.25% | 1.53% | 23,662,300 | 251,375,000 | 125% | 10.62 | 0.09% | 10.60 | 0.50% | 10.57 | -0.03% | 10.49 | 0.31% | 0.28% | |
| 2020-01-03 | 10.59 | 10.73 | 10.53 | 10.63 | 0.00% | 0.16% | 1.65% | 19,941,700 | 211,651,000 | 114% | 10.61 | 0.38% | 10.55 | 0.22% | 10.57 | 0.35% | 10.46 | 0.29% | 0.27% | | |
|
