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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 9.33 | 9.55 | 9.05 | 9.32 | 0.11% | 0.29% | 3.29% | 37,629,500 | 349,706,000 | 85% | 9.29 | 0.07% | 9.33 | -0.77% | 9.42 | 0.65% | 9.02 | 0.90% | 0.96% |  |
| 2019-09-11 | 9.41 | 9.48 | 9.13 | 9.31 | 0.22% | 0.25% | 4.10% | 30,855,300 | 286,549,000 | 71% | 9.29 | -1.14% | 9.40 | -0.77% | 9.36 | 1.28% | 8.94 | 0.78% | 0.92% |  |
| 2019-09-10 | 9.51 | 9.67 | 9.27 | 9.29 | -3.13% | -1.11% | 4.69% | 36,977,600 | 347,365,000 | 84% | 9.39 | -0.81% | 9.47 | 1.20% | 9.24 | 1.27% | 8.87 | 0.84% | 0.97% | |
| 2019-09-09 | 9.55 | 9.72 | 9.25 | 9.59 | 0.42% | 1.26% | 8.98% | 50,725,900 | 480,421,000 | 117% | 9.47 | -0.45% | 9.36 | 2.24% | 9.12 | 2.09% | 8.80 | 1.32% | 0.97% | |
| 2019-09-06 | 9.06 | 9.87 | 9.03 | 9.55 | 4.26% | 0.38% | 9.96% | 69,789,900 | 663,974,000 | 163% | 9.51 | 3.77% | 9.16 | 3.39% | 8.94 | 3.47% | 8.69 | 2.04% | 1.01% | |
| 2019-09-05 | 9.00 | 9.56 | 8.82 | 9.16 | 2.58% | -0.09% | 7.63% | 85,488,200 | 783,797,000 | 206% | 9.17 | 5.21% | 8.86 | 5.35% | 8.64 | 4.12% | 8.51 | 2.21% | 0.93% | |
| 2019-09-04 | 8.09 | 8.93 | 8.02 | 8.93 | 9.98% | 2.48% | 7.24% | 59,222,700 | 516,068,000 | 149% | 8.71 | 7.86% | 8.41 | 4.55% | 8.29 | 1.18% | 8.33 | 1.18% | 0.85% | |
| 2019-09-03 | 8.19 | 8.21 | 7.97 | 8.12 | -1.46% | 0.51% | -1.34% | 23,743,500 | 191,830,000 | 60% | 8.08 | 0.19% | 8.04 | -0.45% | 8.20 | -0.86% | 8.23 | -0.05% | 0.83% | |
| 2019-09-02 | 7.90 | 8.28 | 7.84 | 8.24 | 4.83% | 2.18% | 0.07% | 31,102,700 | 250,817,000 | 73% | 8.06 | 1.07% | 8.08 | -2.24% | 8.27 | -0.95% | 8.23 | 0.23% | 1.01% | |
| 2019-08-30 | 8.20 | 8.24 | 7.85 | 7.86 | -3.32% | -1.49% | -4.32% | 29,626,800 | 236,401,000 | 68% | 7.98 | -2.45% | 8.26 | -1.63% | 8.35 | -0.39% | 8.22 | 0.15% | 1.11% | |
| 2019-08-29 | 8.16 | 8.35 | 8.00 | 8.13 | -0.73% | -0.60% | -0.89% | 30,411,100 | 248,743,000 | 71% | 8.18 | -3.65% | 8.40 | -0.76% | 8.38 | 0.32% | 8.20 | 0.52% | 1.21% | |
| 2019-08-28 | 8.52 | 8.85 | 8.16 | 8.19 | -3.76% | -3.52% | 0.36% | 46,942,800 | 398,482,000 | 109% | 8.49 | 0.34% | 8.46 | 0.89% | 8.35 | 1.18% | 8.16 | 1.24% | 1.31% | |
| 2019-08-27 | 8.43 | 8.63 | 8.30 | 8.51 | 0.00% | 0.59% | 5.57% | 37,057,600 | 313,496,000 | 84% | 8.46 | 0.25% | 8.39 | 1.21% | 8.26 | 0.56% | 8.06 | 0.89% | 1.40% | |
| 2019-08-26 | 8.35 | 8.74 | 8.13 | 8.51 | 3.03% | 0.84% | 6.51% | 54,098,400 | 456,542,000 | 128% | 8.44 | 2.04% | 8.29 | 2.02% | 8.21 | 1.36% | 7.99 | 1.68% | 1.36% | |
| 2019-08-23 | 8.25 | 8.49 | 8.11 | 8.26 | 2.10% | -0.12% | 5.12% | 47,849,000 | 395,713,000 | 120% | 8.27 | 1.52% | 8.12 | 0.30% | 8.10 | 1.02% | 7.86 | 1.21% | 1.17% | |
| 2019-08-22 | 7.91 | 8.40 | 7.91 | 8.09 | 3.72% | -0.69% | 4.20% | 54,156,400 | 441,172,000 | 144% | 8.15 | 3.77% | 8.10 | 1.10% | 8.02 | 1.01% | 7.76 | 1.42% | 1.10% | |
| 2019-08-21 | 7.97 | 8.05 | 7.73 | 7.80 | -2.26% | -0.64% | 1.89% | 30,781,600 | 241,629,000 | 82% | 7.85 | -4.20% | 8.01 | 0.10% | 7.94 | 0.76% | 7.66 | 0.96% | 1.09% | |
| 2019-08-20 | 8.10 | 8.45 | 7.97 | 7.98 | 0.00% | -2.61% | 5.25% | 52,671,100 | 431,574,000 | 144% | 8.19 | 3.87% | 8.00 | 1.98% | 7.88 | 1.84% | 7.58 | 1.80% | 1.11% | |
| 2019-08-19 | 7.75 | 8.01 | 7.66 | 7.98 | 2.18% | 1.15% | 7.14% | 38,906,700 | 306,941,000 | 112% | 7.89 | 0.95% | 7.85 | 1.13% | 7.74 | 2.07% | 7.45 | 1.22% | 1.00% | |
| 2019-08-16 | 7.84 | 7.93 | 7.72 | 7.81 | -0.89% | -0.06% | 6.14% | 30,230,600 | 236,241,000 | 90% | 7.82 | -0.26% | 7.76 | 1.11% | 7.58 | 1.24% | 7.36 | 1.11% | 0.98% | |
| 2019-08-15 | 7.57 | 8.08 | 7.50 | 7.88 | 1.81% | 0.57% | 8.29% | 52,342,400 | 410,085,000 | 160% | 7.84 | 2.18% | 7.67 | 3.84% | 7.49 | 2.09% | 7.28 | 1.59% | 0.85% | |
| 2019-08-14 | 7.78 | 7.89 | 7.50 | 7.74 | 2.52% | 0.94% | 8.06% | 62,479,200 | 479,075,000 | 217% | 7.67 | 4.83% | 7.39 | 4.42% | 7.33 | 2.72% | 7.16 | 2.05% | 0.61% | |
| 2019-08-13 | 6.82 | 7.55 | 6.80 | 7.55 | 10.06% | 3.21% | 7.57% | 22,186,100 | 162,292,000 | 91% | 7.32 | 8.03% | 7.08 | -0.51% | 7.14 | 0.81% | 7.02 | 0.56% | 0.37% | |
| 2019-08-12 | 7.00 | 7.05 | 6.55 | 6.86 | -2.00% | 1.31% | -1.72% | 25,313,000 | 171,382,000 | 102% | 6.77 | -5.66% | 7.11 | -1.03% | 7.08 | -0.27% | 6.98 | -0.23% | 0.28% | |
| 2019-08-09 | 7.30 | 7.36 | 7.00 | 7.00 | -3.71% | -2.47% | 0.06% | 25,232,800 | 181,085,000 | 117% | 7.18 | -1.36% | 7.19 | 0.80% | 7.10 | 0.90% | 7.00 | 0.46% | 0.29% | |
| 2019-08-08 | 7.20 | 7.64 | 7.02 | 7.27 | -0.27% | -0.08% | 4.39% | 43,679,600 | 317,802,000 | 226% | 7.28 | 2.49% | 7.13 | 1.87% | 7.04 | 1.59% | 6.96 | 1.38% | 0.25% | |
| 2019-08-07 | 6.85 | 7.30 | 6.85 | 7.29 | 7.84% | 2.69% | 6.13% | 40,480,800 | 287,373,000 | 246% | 7.10 | 2.29% | 7.00 | 1.83% | 6.93 | 1.50% | 6.87 | 1.10% | 0.08% | |
| 2019-08-06 | 6.82 | 7.15 | 6.72 | 6.76 | -3.57% | -2.59% | -0.50% | 26,885,300 | 186,583,000 | 195% | 6.94 | 0.46% | 6.87 | 0.98% | 6.83 | 0.78% | 6.79 | 0.73% | -0.04% | |
| 2019-08-05 | 6.75 | 7.14 | 6.68 | 7.01 | 3.09% | 1.48% | 3.93% | 27,471,900 | 189,779,000 | 226% | 6.91 | 2.16% | 6.81 | 1.61% | 6.77 | 1.14% | 6.75 | 1.00% | -0.16% | |
| 2019-08-02 | 6.60 | 6.94 | 6.60 | 6.80 | 0.00% | 0.56% | 1.83% | 24,812,900 | 167,774,000 | 218% | 6.76 | 2.47% | 6.70 | 0.87% | 6.70 | 0.63% | 6.68 | -0.15% | -0.34% | | |
|
