古越龙山( 600059.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 11.65 | 11.90 | 11.18 | 11.20 | -6.59% | -2.18% | -2.46% | 55,112,500 | 631,045,000 | 93% | 11.45 | -3.77% | 12.26 | -0.15% | 11.94 | 0.44% | 11.48 | 0.50% | 1.55% |  |
| 2020-11-24 | 12.57 | 12.60 | 11.57 | 11.99 | -6.69% | 0.77% | 4.95% | 88,584,400 | 1,054,014,000 | 163% | 11.90 | -8.02% | 12.27 | 1.84% | 11.88 | 1.30% | 11.43 | 1.29% | 1.64% |  |
| 2020-11-23 | 12.65 | 13.37 | 12.42 | 12.85 | 5.59% | -0.66% | 13.93% | 112,133,200 | 1,450,461,000 | 258% | 12.94 | 9.92% | 12.05 | 7.65% | 11.73 | 6.74% | 11.28 | 4.90% | 1.57% | |
| 2020-11-20 | 11.00 | 12.17 | 10.90 | 12.17 | 10.04% | 3.42% | 13.19% | 80,914,800 | 952,199,000 | 218% | 11.77 | 7.82% | 11.20 | 5.09% | 10.99 | 4.41% | 10.75 | 2.79% | 1.14% | |
| 2020-11-19 | 9.95 | 11.06 | 9.91 | 11.06 | 10.05% | 1.33% | 5.74% | 66,837,500 | 729,524,000 | 201% | 10.92 | 7.96% | 10.65 | 3.00% | 10.53 | 0.39% | 10.46 | 1.43% | 0.93% | |
| 2020-11-18 | 10.30 | 10.40 | 9.91 | 10.05 | -2.62% | -0.59% | -2.55% | 25,359,300 | 256,370,000 | 77% | 10.11 | -4.18% | 10.34 | -0.35% | 10.49 | -0.36% | 10.31 | 0.29% | 0.98% | |
| 2020-11-17 | 10.40 | 10.90 | 10.18 | 10.32 | -1.15% | -2.19% | 0.36% | 35,962,700 | 379,455,000 | 115% | 10.55 | 2.52% | 10.38 | -1.55% | 10.52 | 0.66% | 10.28 | 0.75% | 1.08% | |
| 2020-11-16 | 10.00 | 10.46 | 9.96 | 10.44 | 4.30% | 1.44% | 2.29% | 28,304,600 | 291,305,000 | 94% | 10.29 | 0.01% | 10.54 | -0.22% | 10.45 | 0.38% | 10.21 | 0.41% | 1.07% | |
| 2020-11-13 | 10.84 | 10.85 | 10.01 | 10.01 | -9.98% | -2.73% | -1.52% | 41,511,100 | 427,190,000 | 150% | 10.29 | -5.40% | 10.57 | 0.05% | 10.41 | 0.41% | 10.16 | 0.61% | 1.01% | |
| 2020-11-12 | 10.13 | 11.28 | 10.08 | 11.12 | 8.38% | 2.22% | 10.08% | 52,488,500 | 570,975,000 | 228% | 10.88 | 4.48% | 10.56 | 4.03% | 10.37 | 2.91% | 10.10 | 2.48% | 0.94% | |
| 2020-11-11 | 10.07 | 10.80 | 10.03 | 10.26 | 1.08% | -1.46% | 4.08% | 31,916,800 | 332,302,000 | 163% | 10.41 | 3.95% | 10.15 | 2.13% | 10.08 | 1.49% | 9.86 | 1.43% | 0.71% | |
| 2020-11-10 | 9.81 | 10.28 | 9.70 | 10.15 | 2.63% | 1.34% | 4.43% | 21,728,400 | 217,629,000 | 121% | 10.02 | 1.37% | 9.94 | -0.25% | 9.93 | 0.77% | 9.72 | 0.59% | 0.54% | |
| 2020-11-09 | 9.91 | 10.05 | 9.77 | 9.89 | -0.50% | 0.09% | 2.36% | 19,665,000 | 194,309,000 | 120% | 9.88 | -0.39% | 9.97 | 0.44% | 9.86 | 0.64% | 9.66 | 0.57% | 0.48% | |
| 2020-11-06 | 10.10 | 10.10 | 9.77 | 9.94 | -1.78% | 0.20% | 3.47% | 22,954,800 | 227,712,000 | 152% | 9.92 | -1.14% | 9.92 | 0.93% | 9.79 | 1.01% | 9.61 | 0.69% | 0.42% | |
| 2020-11-05 | 9.80 | 10.43 | 9.61 | 10.12 | 4.65% | 0.86% | 6.07% | 39,082,900 | 392,176,000 | 276% | 10.03 | 2.85% | 9.83 | 3.01% | 9.69 | 2.77% | 9.54 | 1.97% | 0.47% | |
| 2020-11-04 | 9.93 | 9.99 | 9.60 | 9.67 | -0.92% | -0.88% | 3.35% | 26,418,400 | 257,725,000 | 236% | 9.76 | 3.05% | 9.54 | 3.26% | 9.43 | 2.46% | 9.36 | 1.30% | 0.30% | |
| 2020-11-03 | 8.88 | 9.76 | 8.85 | 9.76 | 10.03% | 3.09% | 5.66% | 16,561,000 | 156,791,000 | 174% | 9.47 | 6.09% | 9.24 | 1.56% | 9.21 | 1.28% | 9.24 | 0.61% | 0.23% | |
| 2020-11-02 | 8.83 | 9.07 | 8.80 | 8.87 | -0.34% | -0.61% | -3.39% | 7,050,300 | 62,915,000 | 80% | 8.92 | -1.77% | 9.10 | -0.32% | 9.09 | -0.47% | 9.18 | -0.16% | 0.19% | |
| 2020-10-30 | 9.31 | 9.34 | 8.88 | 8.90 | -4.09% | -2.04% | -3.22% | 9,479,200 | 86,117,000 | 114% | 9.09 | -1.57% | 9.13 | -0.11% | 9.13 | -1.17% | 9.20 | -0.09% | 0.23% | |
| 2020-10-29 | 8.94 | 9.38 | 8.90 | 9.28 | 2.54% | 0.54% | 0.83% | 10,736,100 | 99,095,000 | 143% | 9.23 | 1.85% | 9.14 | 0.31% | 9.24 | 0.01% | 9.20 | 0.15% | 0.25% | |
| 2020-10-28 | 9.00 | 9.20 | 8.90 | 9.05 | 0.22% | -0.13% | -1.52% | 9,871,100 | 89,453,000 | 141% | 9.06 | -0.39% | 9.11 | -2.11% | 9.24 | -0.37% | 9.19 | -0.21% | 0.23% | |
| 2020-10-27 | 9.06 | 9.22 | 9.01 | 9.03 | -1.63% | -0.74% | -1.94% | 5,014,500 | 45,617,000 | 78% | 9.10 | -0.84% | 9.31 | -0.15% | 9.28 | 0.08% | 9.21 | -0.03% | 0.27% | |
| 2020-10-26 | 9.30 | 9.30 | 9.09 | 9.18 | -2.03% | 0.07% | -0.35% | 8,721,700 | 80,012,000 | 140% | 9.17 | -2.88% | 9.32 | -0.15% | 9.27 | 0.02% | 9.21 | 0.01% | 0.26% | |
| 2020-10-23 | 9.26 | 9.70 | 9.15 | 9.37 | 1.41% | -0.80% | 1.73% | 15,858,900 | 149,803,000 | 280% | 9.45 | 2.50% | 9.34 | 1.88% | 9.27 | 1.53% | 9.21 | 1.13% | 0.27% | |
| 2020-10-22 | 9.29 | 9.32 | 9.10 | 9.24 | 0.11% | 0.26% | 1.45% | 6,586,000 | 60,697,000 | 142% | 9.22 | 0.14% | 9.16 | 0.62% | 9.13 | 0.44% | 9.11 | 0.31% | 0.16% | |
| 2020-10-21 | 9.13 | 9.29 | 9.07 | 9.23 | 1.54% | 0.29% | 1.65% | 7,392,000 | 68,029,000 | 177% | 9.20 | 1.87% | 9.11 | 1.00% | 9.09 | 0.31% | 9.08 | 0.55% | 0.08% | |
| 2020-10-20 | 8.91 | 9.12 | 8.87 | 9.09 | 1.91% | 0.62% | 0.66% | 4,940,700 | 44,632,000 | 128% | 9.03 | 0.31% | 9.02 | -0.11% | 9.06 | -0.22% | 9.03 | 0.27% | 0.00% | |
| 2020-10-19 | 9.06 | 9.11 | 8.92 | 8.92 | -1.11% | -0.95% | -0.95% | 3,479,500 | 31,336,000 | 95% | 9.01 | 0.08% | 9.03 | -0.64% | 9.08 | -0.28% | 9.01 | 0.19% | -0.05% | |
| 2020-10-16 | 9.03 | 9.07 | 8.90 | 9.02 | 0.22% | 0.23% | 0.34% | 2,186,900 | 19,679,000 | 58% | 9.00 | -0.63% | 9.09 | -0.30% | 9.10 | 0.18% | 8.99 | 0.10% | -0.07% | |
| 2020-10-15 | 9.14 | 9.21 | 8.99 | 9.00 | 0.00% | -0.62% | 0.22% | 4,658,800 | 42,189,000 | 117% | 9.06 | -1.20% | 9.11 | -0.29% | 9.09 | 0.17% | 8.98 | 0.01% | -0.07% | | |
|
