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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 11.17 | 11.26 | 11.10 | 11.16 | 0.72% | -0.02% | 1.45% | 11,089,600 | 123,778,000 | 39% | 11.16 | 0.16% | 11.19 | 0.01% | 11.22 | -0.40% | 11.00 | 0.20% | 0.83% |  |
| 2019-09-11 | 11.25 | 11.27 | 11.04 | 11.08 | -1.42% | -0.57% | 0.93% | 15,172,200 | 169,081,000 | 54% | 11.14 | -0.93% | 11.19 | -0.45% | 11.26 | 0.74% | 10.98 | 0.26% | 0.82% | |
| 2019-09-10 | 11.22 | 11.39 | 11.15 | 11.24 | -0.27% | -0.07% | 2.65% | 19,408,200 | 218,309,000 | 73% | 11.25 | 0.62% | 11.24 | -0.36% | 11.18 | 0.94% | 10.95 | 0.44% | 0.80% | |
| 2019-09-09 | 11.27 | 11.34 | 11.08 | 11.27 | 0.54% | 0.81% | 3.38% | 26,378,400 | 294,885,000 | 103% | 11.18 | -1.03% | 11.28 | 0.99% | 11.08 | 0.87% | 10.90 | 0.65% | 0.76% | |
| 2019-09-06 | 11.42 | 11.43 | 11.16 | 11.21 | -1.92% | -0.75% | 3.49% | 29,790,400 | 336,472,000 | 125% | 11.30 | -0.25% | 11.17 | 1.47% | 10.98 | 0.93% | 10.83 | 0.81% | 0.69% | |
| 2019-09-05 | 10.92 | 11.90 | 10.90 | 11.43 | 4.77% | 0.94% | 6.38% | 59,182,500 | 670,131,000 | 277% | 11.32 | 4.28% | 11.01 | 2.67% | 10.88 | 2.14% | 10.75 | 2.17% | 0.61% | |
| 2019-09-04 | 10.62 | 11.04 | 10.61 | 10.91 | 2.35% | 0.48% | 3.74% | 40,251,100 | 437,065,000 | 239% | 10.86 | 1.85% | 10.72 | 1.29% | 10.65 | 1.09% | 10.52 | 1.13% | 0.37% | |
| 2019-09-03 | 10.66 | 10.82 | 10.60 | 10.66 | -2.02% | -0.01% | 2.50% | 35,804,700 | 381,717,000 | 260% | 10.66 | 0.18% | 10.59 | 0.85% | 10.54 | 1.04% | 10.40 | 0.87% | 0.26% | |
| 2019-09-02 | 10.42 | 11.10 | 10.35 | 10.88 | 6.88% | 2.24% | 5.53% | 38,993,800 | 414,983,000 | 339% | 10.64 | 4.59% | 10.50 | 3.26% | 10.43 | 2.98% | 10.31 | 1.63% | 0.22% | |
| 2019-08-30 | 10.11 | 10.27 | 10.06 | 10.18 | 0.79% | 0.05% | 0.34% | 11,575,700 | 117,783,000 | 125% | 10.18 | 0.37% | 10.17 | 0.00% | 10.13 | 0.31% | 10.15 | 0.11% | 0.04% | |
| 2019-08-29 | 10.18 | 10.22 | 10.09 | 10.10 | -0.49% | -0.37% | -0.34% | 5,317,700 | 53,913,000 | 60% | 10.14 | -0.37% | 10.17 | 0.63% | 10.10 | 0.09% | 10.13 | 0.17% | 0.00% | |
| 2019-08-28 | 10.19 | 10.22 | 10.11 | 10.15 | -0.39% | -0.26% | 0.33% | 6,279,600 | 63,904,000 | 70% | 10.18 | -0.01% | 10.10 | 0.35% | 10.09 | -0.03% | 10.12 | 0.03% | -0.07% | |
| 2019-08-27 | 10.08 | 10.24 | 10.07 | 10.19 | 1.29% | 0.13% | 0.75% | 8,832,900 | 89,893,000 | 99% | 10.18 | 1.77% | 10.07 | 0.33% | 10.09 | -0.41% | 10.11 | 0.08% | -0.10% | |
| 2019-08-26 | 9.86 | 10.14 | 9.83 | 10.06 | 0.20% | 0.60% | -0.46% | 10,921,500 | 109,218,000 | 125% | 10.00 | -0.39% | 10.04 | -0.63% | 10.13 | -0.30% | 10.11 | -0.07% | -0.16% | |
| 2019-08-23 | 10.05 | 10.10 | 9.98 | 10.04 | 0.00% | 0.01% | -0.72% | 7,394,000 | 74,230,000 | 90% | 10.04 | -0.39% | 10.10 | -1.02% | 10.16 | -0.04% | 10.11 | -0.04% | -0.19% | |
| 2019-08-22 | 10.17 | 10.19 | 10.03 | 10.04 | -1.18% | -0.38% | -0.76% | 8,033,200 | 80,959,000 | 98% | 10.08 | -0.97% | 10.20 | -0.04% | 10.17 | 0.21% | 10.12 | -0.18% | -0.22% | |
| 2019-08-21 | 10.24 | 10.27 | 10.12 | 10.16 | -1.07% | -0.17% | 0.25% | 7,815,400 | 79,538,000 | 95% | 10.18 | -1.13% | 10.21 | 0.24% | 10.14 | 0.07% | 10.14 | -0.02% | -0.24% | |
| 2019-08-20 | 10.18 | 10.39 | 10.17 | 10.27 | 0.49% | -0.22% | 1.31% | 13,377,400 | 137,689,000 | 155% | 10.29 | 1.55% | 10.18 | 1.22% | 10.14 | 0.63% | 10.14 | 0.46% | -0.30% | |
| 2019-08-19 | 10.05 | 10.23 | 10.00 | 10.22 | 2.00% | 0.83% | 1.28% | 12,671,400 | 128,438,000 | 147% | 10.14 | 0.84% | 10.06 | 0.27% | 10.07 | 0.37% | 10.09 | -0.13% | -0.44% | |
| 2019-08-16 | 10.02 | 10.11 | 9.98 | 10.02 | -0.10% | -0.32% | -0.83% | 6,721,100 | 67,561,000 | 82% | 10.05 | 1.21% | 10.03 | -0.09% | 10.04 | -0.10% | 10.10 | -0.32% | -0.45% | |
| 2019-08-15 | 9.88 | 10.05 | 9.80 | 10.03 | -0.50% | 0.99% | -1.05% | 7,159,300 | 71,105,000 | 83% | 9.93 | -1.96% | 10.04 | -0.32% | 10.05 | -0.74% | 10.14 | -0.48% | -0.48% | |
| 2019-08-14 | 10.17 | 10.22 | 10.02 | 10.08 | -0.40% | -0.49% | -1.03% | 6,114,600 | 61,943,000 | 73% | 10.13 | 0.47% | 10.07 | 0.11% | 10.12 | -0.15% | 10.19 | -0.32% | -0.44% | |
| 2019-08-13 | 10.00 | 10.20 | 9.99 | 10.12 | 0.40% | 0.37% | -0.96% | 6,093,100 | 61,434,000 | 72% | 10.08 | 0.81% | 10.06 | -0.66% | 10.14 | 0.32% | 10.22 | -0.53% | -0.42% | |
| 2019-08-12 | 10.00 | 10.08 | 9.93 | 10.08 | 0.80% | 0.78% | -1.87% | 5,620,000 | 56,212,000 | 65% | 10.00 | -0.88% | 10.13 | -0.42% | 10.11 | -0.41% | 10.27 | -0.35% | -0.36% | |
| 2019-08-09 | 10.25 | 10.26 | 9.93 | 10.00 | -1.77% | -0.90% | -2.99% | 7,699,200 | 77,694,000 | 90% | 10.09 | -1.52% | 10.17 | 0.47% | 10.15 | -0.46% | 10.31 | -0.37% | -0.33% | |
| 2019-08-08 | 10.20 | 10.36 | 10.16 | 10.18 | -0.20% | -0.65% | -1.60% | 8,777,200 | 89,939,000 | 107% | 10.25 | 0.74% | 10.13 | -0.08% | 10.19 | -0.35% | 10.35 | -0.35% | -0.29% | |
| 2019-08-07 | 10.00 | 10.29 | 10.00 | 10.20 | 1.59% | 0.28% | -1.75% | 13,001,500 | 132,257,000 | 162% | 10.17 | 1.83% | 10.13 | -0.54% | 10.23 | -0.66% | 10.38 | -0.63% | -0.25% | |
| 2019-08-06 | 10.14 | 10.16 | 9.79 | 10.04 | -2.24% | 0.51% | -3.91% | 12,425,900 | 124,126,000 | 163% | 9.99 | -3.03% | 10.19 | -1.94% | 10.30 | -1.81% | 10.45 | -0.90% | -0.17% | |
| 2019-08-05 | 10.33 | 10.38 | 10.24 | 10.27 | -0.77% | -0.30% | -2.59% | 7,558,300 | 77,860,000 | 114% | 10.30 | -0.59% | 10.39 | -0.85% | 10.49 | -0.51% | 10.54 | -0.25% | -0.08% | |
| 2019-08-02 | 10.39 | 10.46 | 10.30 | 10.35 | 0.00% | -0.12% | -2.07% | 9,202,000 | 95,349,000 | 132% | 10.36 | -1.61% | 10.48 | -1.32% | 10.54 | -0.59% | 10.57 | -0.59% | -0.05% | | |
|
