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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 10.93 | 11.30 | 10.84 | 10.99 | -1.43% | -0.55% | -1.48% | 20,739,600 | 229,197,000 | 80% | 11.05 | -2.90% | 11.37 | -1.58% | 11.59 | 0.10% | 11.16 | 0.66% | 0.62% |  |
2021-02-25 | 11.94 | 11.99 | 11.13 | 11.15 | -4.78% | -2.03% | 0.61% | 29,529,600 | 336,072,000 | 123% | 11.38 | -1.93% | 11.56 | -1.61% | 11.57 | 0.81% | 11.08 | 1.47% | 0.41% |  |
2021-02-24 | 11.52 | 11.83 | 11.43 | 11.71 | 1.83% | 0.90% | 7.22% | 28,042,600 | 325,432,000 | 127% | 11.61 | -0.61% | 11.75 | 1.10% | 11.48 | 1.37% | 10.92 | 1.65% | 0.05% |  |
2021-02-23 | 11.45 | 11.89 | 11.30 | 11.50 | -0.95% | -1.51% | 7.04% | 31,754,300 | 370,759,000 | 153% | 11.68 | -1.66% | 11.62 | 2.00% | 11.33 | 2.52% | 10.74 | 1.72% | -0.22% |  |
2021-02-22 | 11.50 | 12.22 | 11.50 | 11.61 | 2.83% | -2.22% | 9.92% | 47,538,100 | 564,414,000 | 258% | 11.87 | 6.31% | 11.39 | 5.47% | 11.05 | 5.71% | 10.56 | 3.70% | -0.45% |  |
2021-02-19 | 10.90 | 11.49 | 10.75 | 11.29 | 5.22% | 1.09% | 10.85% | 31,126,700 | 347,614,000 | 197% | 11.17 | 3.82% | 10.80 | 5.17% | 10.45 | 4.48% | 10.19 | 1.72% | -0.87% |  |
2021-02-18 | 10.72 | 10.96 | 10.59 | 10.73 | 5.20% | -0.25% | 7.16% | 25,499,400 | 274,288,000 | 173% | 10.76 | 7.29% | 10.27 | 5.90% | 10.00 | 4.34% | 10.01 | 0.68% | -1.09% |  |
2021-02-10 | 9.86 | 10.22 | 9.75 | 10.20 | 3.66% | 1.74% | 2.56% | 13,550,400 | 135,860,000 | 93% | 10.03 | 3.46% | 9.70 | 2.24% | 9.59 | -0.07% | 9.95 | -0.79% | -1.13% |  |
2021-02-09 | 9.34 | 9.92 | 9.30 | 9.84 | 5.58% | 1.54% | -1.84% | 16,015,200 | 155,207,000 | 106% | 9.69 | 4.62% | 9.48 | 0.95% | 9.59 | -0.83% | 10.02 | -2.01% | -1.02% |  |
2021-02-08 | 9.23 | 9.43 | 9.05 | 9.32 | 1.30% | 0.62% | -8.90% | 10,264,200 | 95,073,000 | 62% | 9.26 | -1.34% | 9.39 | -2.47% | 9.67 | -1.77% | 10.23 | -2.56% | -0.76% |  |
2021-02-05 | 9.54 | 9.73 | 9.20 | 9.20 | -3.06% | -2.01% | -12.37% | 11,306,700 | 106,157,000 | 62% | 9.39 | -0.89% | 9.63 | -1.89% | 9.85 | -1.74% | 10.50 | -1.45% | -0.38% |  |
2021-02-04 | 9.69 | 9.79 | 9.25 | 9.49 | -2.06% | 0.18% | -10.92% | 17,835,100 | 168,947,000 | 95% | 9.47 | -4.38% | 9.82 | -2.81% | 10.02 | -2.38% | 10.65 | -2.15% | -0.29% |  |
2021-02-03 | 10.19 | 10.19 | 9.65 | 9.69 | -5.00% | -2.19% | -10.99% | 20,285,700 | 200,972,000 | 105% | 9.91 | -2.37% | 10.10 | -1.95% | 10.27 | -2.18% | 10.89 | -1.10% | -0.16% |  |
2021-02-02 | 10.36 | 10.40 | 10.04 | 10.20 | -1.54% | 0.52% | -7.34% | 13,287,500 | 134,827,000 | 73% | 10.15 | -2.01% | 10.30 | -1.60% | 10.50 | -2.57% | 11.01 | -0.58% | -0.17% |  |
2021-02-01 | 10.50 | 10.60 | 10.14 | 10.36 | 1.67% | 0.05% | -6.43% | 13,229,500 | 136,988,000 | 75% | 10.36 | -0.29% | 10.47 | -1.66% | 10.77 | -2.76% | 11.07 | -0.46% | -0.22% |  |
2021-01-29 | 10.60 | 10.92 | 10.01 | 10.19 | -2.86% | -1.88% | -8.39% | 16,794,200 | 174,411,000 | 94% | 10.39 | -2.86% | 10.65 | -3.57% | 11.08 | -1.61% | 11.12 | -0.46% | -0.30% |  |
2021-01-28 | 10.79 | 10.98 | 10.48 | 10.49 | -3.94% | -1.88% | -6.12% | 13,351,900 | 142,742,000 | 80% | 10.69 | -2.41% | 11.04 | -3.00% | 11.26 | -1.02% | 11.17 | 0.28% | -0.32% |  |
2021-01-27 | 11.10 | 11.26 | 10.79 | 10.92 | -2.76% | -0.32% | -2.00% | 12,366,200 | 135,472,000 | 73% | 10.96 | -3.42% | 11.38 | -0.60% | 11.38 | 0.02% | 11.14 | 0.32% | -0.47% |  |
2021-01-26 | 11.70 | 11.70 | 11.13 | 11.23 | -3.77% | -1.00% | 1.11% | 19,038,200 | 215,944,000 | 115% | 11.34 | -2.54% | 11.45 | -0.09% | 11.37 | 0.44% | 11.11 | 0.53% | -0.60% |  |
2021-01-25 | 11.21 | 11.88 | 11.21 | 11.67 | 2.55% | 0.27% | 5.63% | 23,718,600 | 276,072,000 | 151% | 11.64 | 2.95% | 11.46 | 1.73% | 11.32 | 1.36% | 11.05 | 1.27% | -0.76% |  |
2021-01-22 | 11.29 | 11.48 | 11.15 | 11.38 | 0.00% | 0.65% | 4.31% | 16,260,000 | 183,839,000 | 102% | 11.31 | -0.82% | 11.27 | 0.81% | 11.17 | 0.85% | 10.91 | -0.51% | -1.06% |  |
2021-01-21 | 10.93 | 11.70 | 10.93 | 11.38 | 3.45% | -0.17% | 3.78% | 26,640,900 | 303,692,000 | 144% | 11.40 | 4.53% | 11.18 | 2.05% | 11.08 | 2.54% | 10.97 | -0.89% | -1.21% |  |
2021-01-20 | 10.85 | 11.00 | 10.74 | 11.00 | 0.92% | 0.87% | -0.58% | 11,523,900 | 125,667,000 | 60% | 10.91 | -0.17% | 10.95 | 0.51% | 10.80 | 0.52% | 11.06 | -1.21% | -1.15% |  |
2021-01-19 | 10.92 | 11.07 | 10.80 | 10.90 | -0.27% | -0.22% | -2.68% | 11,107,300 | 121,341,000 | 55% | 10.92 | -0.77% | 10.90 | 1.42% | 10.75 | 0.21% | 11.20 | -1.04% | -1.07% |  |
2021-01-18 | 10.68 | 11.24 | 10.65 | 10.93 | 2.34% | -0.72% | -3.43% | 15,549,700 | 171,187,000 | 75% | 11.01 | 2.99% | 10.75 | 1.25% | 10.73 | 0.65% | 11.32 | -1.27% | -1.04% |  |
2021-01-15 | 10.70 | 10.88 | 10.54 | 10.68 | -0.37% | -0.08% | -6.83% | 9,895,100 | 105,773,000 | 44% | 10.69 | 1.25% | 10.61 | -0.30% | 10.66 | -2.19% | 11.46 | -0.70% | -0.96% |  |
2021-01-14 | 10.46 | 10.97 | 10.20 | 10.72 | 2.58% | 1.54% | -7.14% | 18,818,700 | 198,670,000 | 83% | 10.56 | -0.66% | 10.64 | -0.38% | 10.90 | -2.81% | 11.54 | -1.18% | -0.91% |  |
2021-01-13 | 10.69 | 10.89 | 10.42 | 10.45 | -1.88% | -1.67% | -10.55% | 16,146,700 | 171,597,000 | 73% | 10.63 | -1.29% | 10.69 | -3.09% | 11.21 | -2.21% | 11.68 | -1.03% | -0.81% |  |
2021-01-12 | 10.56 | 11.05 | 10.56 | 10.65 | -0.28% | -1.08% | -9.77% | 15,573,400 | 167,663,000 | 72% | 10.77 | 0.90% | 11.03 | -3.25% | 11.46 | -1.84% | 11.80 | -1.07% | -0.75% |  |
2021-01-11 | 10.96 | 11.05 | 10.30 | 10.68 | 0.00% | 0.09% | -10.48% | 22,700,400 | 242,210,000 | 104% | 10.67 | -5.60% | 11.40 | -3.45% | 11.68 | -2.76% | 11.93 | -1.69% | -0.75% |  | |
|