云南锗业( 002428.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 6.93 | 7.06 | 6.93 | 6.97 | 0.43% | -0.31% | 0.93% | 9,743,400 | 68,124,000 | 77% | 6.99 | -0.16% | 6.98 | 0.26% | 6.94 | 1.03% | 6.91 | -0.32% | -1.03% |  |
| 2019-07-18 | 6.93 | 7.10 | 6.89 | 6.94 | 0.29% | -0.90% | 0.17% | 17,026,700 | 119,237,000 | 134% | 7.00 | 1.38% | 6.96 | 0.97% | 6.87 | 0.22% | 6.93 | -0.70% | -1.12% | |
| 2019-07-17 | 6.89 | 7.00 | 6.83 | 6.92 | 0.58% | 0.17% | -0.82% | 9,149,500 | 63,205,000 | 68% | 6.91 | -0.26% | 6.89 | 1.26% | 6.85 | 0.02% | 6.98 | -1.13% | -1.14% | |
| 2019-07-16 | 6.91 | 7.02 | 6.86 | 6.88 | -0.15% | -0.66% | -2.51% | 9,915,700 | 68,672,000 | 67% | 6.93 | 1.08% | 6.81 | -0.31% | 6.85 | 0.00% | 7.06 | -1.09% | -1.10% | |
| 2019-07-15 | 6.84 | 6.98 | 6.70 | 6.89 | 0.29% | 0.55% | -3.43% | 12,727,900 | 87,213,000 | 81% | 6.85 | 2.10% | 6.83 | -0.15% | 6.85 | -0.35% | 7.14 | -1.49% | -1.04% | |
| 2019-07-12 | 6.73 | 6.89 | 6.54 | 6.87 | -0.43% | 2.37% | -5.15% | 18,915,300 | 126,936,000 | 109% | 6.71 | -3.87% | 6.84 | -1.50% | 6.88 | -1.67% | 7.24 | -1.40% | -1.07% | |
| 2019-07-11 | 6.92 | 7.09 | 6.86 | 6.90 | 0.73% | -1.16% | -6.07% | 11,911,500 | 83,159,000 | 69% | 6.98 | 1.07% | 6.94 | 0.20% | 6.99 | -1.31% | 7.35 | -0.81% | -1.10% | |
| 2019-07-10 | 6.97 | 7.03 | 6.83 | 6.85 | -1.58% | -0.83% | -7.51% | 8,834,200 | 61,017,000 | 49% | 6.91 | -0.19% | 6.93 | -1.31% | 7.09 | -1.75% | 7.41 | -0.67% | -1.09% | |
| 2019-07-09 | 6.89 | 6.99 | 6.80 | 6.96 | 1.31% | 0.58% | -6.65% | 10,492,100 | 72,610,000 | 54% | 6.92 | -0.26% | 7.02 | -1.90% | 7.21 | -1.74% | 7.46 | -1.05% | -1.15% | |
| 2019-07-08 | 7.23 | 7.23 | 6.78 | 6.87 | -5.50% | -0.98% | -8.83% | 18,850,300 | 130,781,000 | 86% | 6.94 | -4.48% | 7.15 | -2.96% | 7.34 | -2.38% | 7.54 | -1.66% | -1.10% | |
| 2019-07-05 | 7.24 | 7.31 | 7.18 | 7.27 | 0.83% | 0.10% | -5.12% | 10,244,100 | 74,408,000 | 46% | 7.26 | -0.40% | 7.37 | -1.55% | 7.52 | -0.44% | 7.66 | -1.21% | -0.89% | |
| 2019-07-04 | 7.40 | 7.48 | 7.18 | 7.21 | -2.96% | -1.12% | -7.04% | 21,342,000 | 155,624,000 | 83% | 7.29 | -2.89% | 7.49 | -2.05% | 7.55 | -1.05% | 7.76 | -0.84% | -0.74% | |
| 2019-07-03 | 7.68 | 7.75 | 7.42 | 7.43 | -3.63% | -1.05% | -5.01% | 20,439,600 | 153,480,000 | 74% | 7.51 | -2.87% | 7.65 | -0.21% | 7.63 | -0.39% | 7.82 | -0.75% | -0.64% | |
| 2019-07-02 | 7.74 | 7.82 | 7.66 | 7.71 | -1.03% | -0.27% | -2.17% | 15,376,400 | 118,878,000 | 52% | 7.73 | 0.31% | 7.66 | 0.14% | 7.66 | -0.22% | 7.88 | -0.49% | -0.57% | |
| 2019-07-01 | 7.63 | 7.80 | 7.55 | 7.79 | 2.10% | 1.08% | -1.64% | 23,783,100 | 183,288,000 | 71% | 7.71 | 1.99% | 7.65 | 0.32% | 7.68 | -1.18% | 7.92 | -1.81% | -0.62% | |
| 2019-06-28 | 7.69 | 7.70 | 7.41 | 7.63 | -0.13% | 0.97% | -5.41% | 21,193,400 | 160,168,000 | 54% | 7.56 | -1.68% | 7.63 | -1.06% | 7.77 | -1.70% | 8.07 | -1.67% | -0.38% | |
| 2019-06-27 | 7.66 | 7.77 | 7.61 | 7.64 | -0.13% | -0.60% | -6.86% | 17,238,400 | 132,495,000 | 37% | 7.69 | 0.51% | 7.71 | -1.77% | 7.91 | -0.34% | 8.20 | -0.75% | -0.11% | |
| 2019-06-26 | 7.62 | 7.73 | 7.58 | 7.65 | -1.03% | 0.04% | -7.44% | 18,367,300 | 140,459,000 | 35% | 7.65 | -1.33% | 7.85 | -1.78% | 7.93 | -0.73% | 8.27 | -1.28% | 0.06% | |
| 2019-06-25 | 8.06 | 8.09 | 7.60 | 7.73 | -4.57% | -0.26% | -7.67% | 34,704,400 | 268,967,000 | 58% | 7.75 | -4.36% | 7.99 | -0.57% | 7.99 | -0.77% | 8.37 | -0.52% | 0.33% | |
| 2019-06-24 | 8.15 | 8.22 | 8.02 | 8.10 | 0.37% | -0.04% | -3.75% | 27,420,000 | 222,190,000 | 44% | 8.10 | -0.14% | 8.04 | 0.04% | 8.05 | -1.91% | 8.42 | 0.45% | 0.49% | |
| 2019-06-21 | 8.06 | 8.29 | 7.98 | 8.07 | -0.86% | -0.54% | -3.68% | 41,037,500 | 332,979,000 | 63% | 8.11 | 2.41% | 8.03 | 0.09% | 8.21 | -1.63% | 8.38 | 0.30% | 0.47% | |
| 2019-06-20 | 8.00 | 8.16 | 7.65 | 8.14 | 2.26% | 2.74% | -2.55% | 44,977,800 | 356,340,000 | 66% | 7.92 | -1.79% | 8.03 | -3.51% | 8.35 | -1.18% | 8.35 | 0.12% | 0.49% | |
| 2019-06-19 | 8.11 | 8.27 | 7.90 | 7.96 | -1.12% | -1.33% | -4.59% | 42,253,400 | 340,873,000 | 61% | 8.07 | -0.16% | 8.32 | -2.14% | 8.45 | -1.50% | 8.34 | -0.01% | 0.55% | |
| 2019-06-18 | 8.30 | 8.42 | 7.75 | 8.05 | -4.51% | -0.37% | -3.52% | 52,017,100 | 420,324,000 | 71% | 8.08 | -6.88% | 8.50 | -1.30% | 8.58 | -0.42% | 8.34 | -1.00% | 0.75% | |
| 2019-06-17 | 8.55 | 9.09 | 8.30 | 8.43 | -3.55% | -2.85% | 0.02% | 63,370,000 | 549,833,000 | 83% | 8.68 | 0.65% | 8.61 | -0.51% | 8.61 | 1.50% | 8.43 | 0.53% | 1.57% | |
| 2019-06-14 | 8.42 | 8.96 | 8.15 | 8.74 | 2.46% | 1.38% | 4.25% | 86,079,700 | 742,095,000 | 112% | 8.62 | 1.07% | 8.66 | 0.77% | 8.48 | 1.51% | 8.38 | 1.06% | 1.98% | |
| 2019-06-13 | 8.22 | 8.80 | 8.12 | 8.53 | 0.71% | 0.00% | 2.82% | 62,376,300 | 532,099,000 | 84% | 8.53 | -2.74% | 8.59 | 1.98% | 8.36 | 1.25% | 8.30 | 0.96% | 2.15% | |
| 2019-06-12 | 8.71 | 9.12 | 8.40 | 8.47 | 0.12% | -3.42% | 3.08% | 93,314,000 | 818,329,000 | 136% | 8.77 | 4.10% | 8.42 | 3.83% | 8.26 | 1.83% | 8.22 | 1.39% | 2.16% | |
| 2019-06-11 | 8.04 | 8.77 | 7.97 | 8.46 | 3.42% | 0.42% | 4.39% | 80,553,200 | 678,690,000 | 128% | 8.43 | 6.47% | 8.11 | 2.41% | 8.11 | -1.75% | 8.10 | 1.10% | 2.06% | |
| 2019-06-10 | 7.85 | 8.24 | 7.41 | 8.18 | 0.00% | 3.37% | 2.05% | 64,419,800 | 509,763,000 | 107% | 7.91 | 0.51% | 7.92 | -1.52% | 8.25 | -0.46% | 8.02 | 0.28% | 2.00% | | |
|
