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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-03 | 14.73 | 15.13 | 14.50 | 15.00 | 2.18% | 1.11% | -10.12% | 78,551,300 | 1,165,273,000 | 64% | 14.84 | 0.76% | 15.10 | -1.81% | 15.97 | -3.62% | 16.69 | 0.48% | 3.31% |  |
| 2021-03-02 | 15.24 | 15.24 | 14.33 | 14.68 | -7.79% | -0.29% | -11.61% | 106,134,400 | 1,562,656,000 | 88% | 14.72 | -6.76% | 15.38 | -6.92% | 16.57 | -3.67% | 16.61 | -0.20% | 3.26% |  |
| 2021-03-01 | 15.71 | 16.13 | 15.45 | 15.92 | 2.05% | 0.82% | -4.34% | 87,820,200 | 1,386,759,000 | 83% | 15.79 | 0.87% | 16.52 | -3.26% | 17.20 | -0.89% | 16.64 | 0.53% | 3.28% | |
| 2021-02-26 | 15.19 | 16.33 | 15.19 | 15.60 | -7.58% | -0.35% | -5.77% | 119,992,500 | 1,878,542,000 | 120% | 15.66 | -9.96% | 17.08 | -3.43% | 17.36 | -1.04% | 16.56 | 0.33% | 3.28% | |
| 2021-02-25 | 18.71 | 18.88 | 16.50 | 16.88 | -6.22% | -2.91% | 2.29% | 194,456,600 | 3,380,902,000 | 240% | 17.39 | -1.31% | 17.69 | -0.60% | 17.54 | 0.05% | 16.50 | 3.44% | 3.33% | |
| 2021-02-24 | 17.51 | 18.80 | 16.67 | 18.00 | 2.27% | 2.17% | 12.83% | 206,270,800 | 3,633,961,000 | 324% | 17.62 | -2.05% | 17.79 | 1.17% | 17.53 | 5.05% | 15.95 | 6.04% | 3.07% | |
| 2021-02-23 | 18.35 | 18.36 | 17.44 | 17.60 | 5.45% | -2.15% | 16.98% | 240,318,800 | 4,322,308,000 | 537% | 17.99 | 7.77% | 17.59 | 15.77% | 16.69 | 24.99% | 15.05 | 19.32% | 2.56% | |
| 2021-02-22 | 16.69 | 16.69 | 16.69 | 16.69 | 10.02% | 0.00% | 32.37% | 9,457,200 | 157,841,000 | 38% | 16.69 | 10.16% | 15.19 | 12.36% | 13.35 | 3.58% | 12.61 | 1.25% | 0.72% | |
| 2021-02-19 | 15.17 | 15.17 | 14.97 | 15.17 | 10.01% | 0.13% | 21.81% | 36,005,800 | 545,540,000 | 117% | 15.15 | 9.87% | 13.52 | 9.23% | 12.89 | 5.95% | 12.45 | 1.91% | 0.71% | |
| 2021-02-18 | 13.79 | 13.79 | 13.79 | 13.79 | 9.97% | 0.00% | 12.84% | 9,123,800 | 125,817,000 | 26% | 13.79 | 11.48% | 12.38 | 1.75% | 12.17 | 1.39% | 12.22 | -0.02% | 0.68% | |
| 2021-02-10 | 12.15 | 12.76 | 12.00 | 12.54 | 4.24% | 1.37% | 2.59% | 53,282,100 | 659,082,000 | 119% | 12.37 | 2.79% | 12.16 | 2.08% | 12.00 | 0.18% | 12.22 | -0.03% | 0.90% | |
| 2021-02-09 | 11.87 | 12.34 | 11.78 | 12.03 | 0.50% | -0.03% | -1.61% | 36,399,400 | 438,018,000 | 74% | 12.03 | 0.45% | 11.92 | 0.89% | 11.98 | -0.39% | 12.23 | 0.09% | 1.18% | |
| 2021-02-08 | 11.68 | 12.24 | 11.65 | 11.97 | 4.09% | -0.08% | -2.01% | 33,622,500 | 402,788,000 | 61% | 11.98 | 2.26% | 11.81 | -1.26% | 12.03 | -0.57% | 12.22 | 0.51% | 1.53% | |
| 2021-02-05 | 11.91 | 12.15 | 11.39 | 11.50 | -2.21% | -1.84% | -5.38% | 31,828,900 | 372,881,000 | 52% | 11.72 | -0.32% | 11.96 | -1.33% | 12.10 | -1.35% | 12.15 | 0.79% | 1.75% | |
| 2021-02-04 | 12.02 | 12.18 | 11.47 | 11.76 | -4.62% | 0.07% | -2.48% | 44,751,400 | 525,914,000 | 71% | 11.75 | -5.18% | 12.12 | -1.51% | 12.26 | -1.13% | 12.06 | 0.86% | 1.65% | |
| 2021-02-03 | 12.27 | 12.74 | 12.10 | 12.33 | 0.49% | -0.52% | 3.13% | 40,010,100 | 495,899,000 | 67% | 12.39 | 0.83% | 12.31 | -0.58% | 12.40 | 0.11% | 11.96 | 0.91% | 1.37% | |
| 2021-02-02 | 12.54 | 12.64 | 12.11 | 12.27 | -2.00% | -0.18% | 3.56% | 33,742,000 | 414,746,000 | 58% | 12.29 | 0.29% | 12.38 | -0.33% | 12.39 | 0.58% | 11.85 | 0.89% | 1.13% | |
| 2021-02-01 | 11.90 | 12.60 | 11.90 | 12.52 | 1.79% | 2.15% | 6.62% | 54,663,100 | 670,000,000 | 96% | 12.26 | -2.40% | 12.42 | -0.11% | 12.32 | 1.07% | 11.74 | 1.21% | 0.85% | |
| 2021-01-29 | 12.72 | 12.88 | 12.07 | 12.30 | -0.24% | -2.05% | 6.01% | 55,403,900 | 695,785,000 | 106% | 12.56 | 0.92% | 12.44 | 1.33% | 12.19 | 2.06% | 11.60 | 1.62% | 0.60% | |
| 2021-01-28 | 12.12 | 12.69 | 12.11 | 12.33 | 0.65% | -0.92% | 7.99% | 67,478,600 | 839,676,000 | 139% | 12.44 | 0.80% | 12.27 | 1.94% | 11.94 | 2.49% | 11.42 | 2.11% | 0.36% | |
| 2021-01-27 | 12.28 | 12.66 | 12.15 | 12.25 | 0.82% | -0.77% | 9.55% | 80,714,500 | 996,427,000 | 182% | 12.35 | 2.14% | 12.04 | 3.28% | 11.65 | 2.76% | 11.18 | 2.82% | 0.05% | |
| 2021-01-26 | 11.85 | 12.41 | 11.79 | 12.15 | 1.76% | 0.52% | 11.72% | 93,103,600 | 1,125,319,000 | 234% | 12.09 | 3.28% | 11.66 | 4.64% | 11.34 | 4.03% | 10.88 | 3.60% | -0.31% | |
| 2021-01-25 | 11.18 | 11.95 | 11.10 | 11.94 | 9.94% | 2.03% | 13.75% | 86,989,900 | 1,018,003,000 | 246% | 11.70 | 7.59% | 11.14 | 5.77% | 10.90 | 5.40% | 10.50 | 2.67% | -0.78% | |
| 2021-01-22 | 10.76 | 11.19 | 10.57 | 10.86 | 3.33% | -0.16% | 6.22% | 56,441,100 | 613,890,000 | 166% | 10.88 | 4.50% | 10.53 | 3.58% | 10.34 | 3.18% | 10.22 | -0.23% | -1.12% | |
| 2021-01-21 | 10.20 | 10.61 | 10.15 | 10.51 | 5.00% | 0.97% | 2.56% | 46,659,500 | 485,701,000 | 136% | 10.41 | 4.67% | 10.17 | 2.87% | 10.02 | 2.22% | 10.25 | -1.92% | -1.09% | |
| 2021-01-20 | 9.91 | 10.07 | 9.79 | 10.01 | 0.60% | 0.65% | -4.20% | 23,402,900 | 232,734,000 | 62% | 9.95 | 0.25% | 9.88 | 0.90% | 9.80 | -0.24% | 10.45 | -1.43% | -0.82% | |
| 2021-01-19 | 9.88 | 10.02 | 9.82 | 9.95 | 0.71% | 0.30% | -6.14% | 24,495,100 | 242,992,000 | 61% | 9.92 | 1.27% | 9.80 | 0.79% | 9.83 | -0.59% | 10.60 | -1.96% | -0.62% | |
| 2021-01-18 | 9.69 | 9.88 | 9.62 | 9.88 | 2.81% | 0.86% | -8.63% | 25,890,000 | 253,608,000 | 57% | 9.80 | 1.36% | 9.72 | -0.91% | 9.88 | -2.27% | 10.81 | -1.24% | -0.34% | |
| 2021-01-15 | 9.75 | 9.81 | 9.54 | 9.61 | -0.41% | -0.57% | -12.23% | 22,882,000 | 221,159,000 | 47% | 9.67 | -0.27% | 9.81 | -1.45% | 10.11 | -2.83% | 10.95 | -0.82% | -0.19% | |
| 2021-01-14 | 9.77 | 9.81 | 9.59 | 9.65 | 0.00% | -0.42% | -12.58% | 26,694,200 | 258,696,000 | 53% | 9.69 | -3.00% | 9.95 | -3.13% | 10.41 | -3.53% | 11.04 | -0.96% | -0.09% | | |
|
