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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 8.63 | 8.64 | 8.45 | 8.55 | -1.04% | 0.09% | 2.30% | 7,630,400 | 65,179,000 | 145% | 8.54 | -0.30% | 8.58 | 0.34% | 8.52 | 0.45% | 8.36 | 0.89% | -0.15% |  |
| 2019-08-19 | 8.60 | 8.72 | 8.50 | 8.64 | 0.58% | 0.84% | 4.30% | 7,887,200 | 67,580,000 | 157% | 8.57 | -0.47% | 8.55 | 0.66% | 8.48 | 1.02% | 8.28 | 0.79% | -0.34% | |
| 2019-08-16 | 8.42 | 8.76 | 8.40 | 8.59 | 2.26% | -0.21% | 4.51% | 9,166,600 | 78,907,000 | 191% | 8.61 | 3.05% | 8.49 | 1.92% | 8.40 | 1.97% | 8.22 | 0.77% | -0.50% | |
| 2019-08-15 | 8.24 | 8.44 | 8.16 | 8.40 | 0.00% | 0.56% | 2.99% | 3,826,900 | 31,968,000 | 81% | 8.35 | -0.41% | 8.33 | 0.81% | 8.23 | 0.66% | 8.16 | -0.20% | -0.66% | |
| 2019-08-14 | 8.29 | 8.44 | 8.29 | 8.40 | 1.94% | 0.16% | 2.79% | 5,366,400 | 45,006,000 | 112% | 8.39 | 2.41% | 8.26 | 1.69% | 8.18 | 1.25% | 8.17 | -0.27% | -0.68% | |
| 2019-08-13 | 8.20 | 8.27 | 8.13 | 8.24 | -0.24% | 0.61% | 0.56% | 2,826,700 | 23,151,000 | 58% | 8.19 | 0.21% | 8.13 | 0.42% | 8.08 | 0.59% | 8.19 | -0.39% | -0.69% | |
| 2019-08-12 | 8.04 | 8.28 | 8.02 | 8.26 | 2.74% | 1.06% | 0.41% | 5,135,900 | 41,974,000 | 106% | 8.17 | 1.97% | 8.09 | 1.00% | 8.03 | 0.11% | 8.23 | -0.52% | -0.72% | |
| 2019-08-09 | 8.06 | 8.12 | 7.92 | 8.04 | 0.12% | 0.31% | -2.77% | 3,776,200 | 30,266,000 | 79% | 8.02 | -0.57% | 8.01 | 0.34% | 8.02 | -0.89% | 8.27 | -0.93% | -0.74% |  |
| 2019-08-08 | 7.97 | 8.10 | 7.97 | 8.03 | 1.01% | -0.38% | -3.80% | 4,063,600 | 32,758,000 | 83% | 8.06 | 1.29% | 7.99 | -0.37% | 8.10 | -0.87% | 8.35 | -0.79% | -0.72% | |
| 2019-08-07 | 7.93 | 8.02 | 7.85 | 7.95 | 0.25% | -0.10% | -5.50% | 3,933,500 | 31,304,000 | 77% | 7.96 | 0.09% | 8.02 | -1.42% | 8.17 | -1.31% | 8.41 | -0.88% | -0.72% | |
| 2019-08-06 | 8.01 | 8.06 | 7.84 | 7.93 | -2.58% | -0.26% | -6.57% | 5,928,500 | 47,138,000 | 114% | 7.95 | -2.02% | 8.13 | -1.86% | 8.27 | -1.52% | 8.49 | -1.03% | -0.71% | |
| 2019-08-05 | 8.26 | 8.29 | 8.05 | 8.14 | -1.81% | 0.31% | -5.08% | 5,998,400 | 48,676,000 | 120% | 8.12 | -2.12% | 8.28 | -1.93% | 8.40 | -1.50% | 8.58 | -0.78% | -0.69% | |
| 2019-08-02 | 8.32 | 8.39 | 8.21 | 8.29 | -2.81% | -0.01% | -4.08% | 7,164,600 | 59,402,000 | 144% | 8.29 | -2.41% | 8.45 | -1.92% | 8.53 | -1.79% | 8.64 | -0.80% | -0.64% | |
| 2019-08-01 | 8.51 | 8.59 | 8.40 | 8.53 | 0.00% | 0.40% | -2.10% | 4,548,600 | 38,645,000 | 95% | 8.50 | -1.55% | 8.61 | -1.05% | 8.69 | -0.75% | 8.71 | -0.37% | -0.60% | |
| 2019-07-31 | 8.77 | 8.77 | 8.53 | 8.53 | -2.85% | -1.16% | -2.46% | 4,869,700 | 42,024,000 | 95% | 8.63 | -1.73% | 8.70 | -0.99% | 8.75 | -0.51% | 8.75 | -0.46% | -0.61% | |
| 2019-07-30 | 8.78 | 8.83 | 8.73 | 8.78 | 0.57% | -0.02% | -0.06% | 2,598,900 | 22,823,000 | 50% | 8.78 | 0.37% | 8.79 | 0.00% | 8.80 | 0.25% | 8.79 | -0.67% | -0.65% | |
| 2019-07-29 | 8.80 | 8.82 | 8.70 | 8.73 | -0.57% | -0.23% | -1.29% | 3,262,400 | 28,546,000 | 51% | 8.75 | -0.79% | 8.79 | -0.22% | 8.77 | 0.34% | 8.84 | -0.71% | -0.65% | |
| 2019-07-26 | 8.82 | 8.90 | 8.76 | 8.78 | -0.57% | -0.45% | -1.43% | 4,913,900 | 43,343,000 | 67% | 8.82 | 0.38% | 8.81 | 0.53% | 8.74 | 0.09% | 8.91 | -0.76% | -0.58% | |
| 2019-07-25 | 8.82 | 8.84 | 8.70 | 8.83 | 0.00% | 0.49% | -1.62% | 4,574,100 | 40,191,000 | 57% | 8.79 | -0.36% | 8.76 | 0.63% | 8.74 | -0.07% | 8.98 | -0.75% | -0.48% | |
| 2019-07-24 | 8.78 | 8.87 | 8.76 | 8.83 | 0.34% | 0.12% | -2.36% | 4,441,100 | 39,164,000 | 50% | 8.82 | 1.50% | 8.71 | 0.09% | 8.74 | -0.42% | 9.04 | -0.79% | -0.36% | |
| 2019-07-23 | 8.57 | 8.82 | 8.56 | 8.80 | 1.97% | 1.28% | -3.46% | 4,871,200 | 42,325,000 | 49% | 8.69 | 0.50% | 8.70 | -0.44% | 8.78 | -1.17% | 9.12 | -0.83% | -0.24% | |
| 2019-07-22 | 8.70 | 8.78 | 8.52 | 8.63 | -0.92% | -0.19% | -6.10% | 6,344,800 | 54,855,000 | 54% | 8.65 | -1.40% | 8.74 | -1.18% | 8.88 | -1.25% | 9.19 | -0.28% | -0.10% | |
| 2019-07-19 | 8.72 | 8.85 | 8.68 | 8.71 | 0.00% | -0.67% | -5.50% | 5,803,600 | 50,894,000 | 49% | 8.77 | -0.19% | 8.84 | -1.30% | 9.00 | -1.11% | 9.22 | -0.38% | -0.03% | |
| 2019-07-18 | 8.86 | 8.92 | 8.70 | 8.71 | -2.46% | -0.87% | -5.86% | 8,413,100 | 73,917,000 | 68% | 8.79 | -2.23% | 8.96 | -1.45% | 9.10 | -1.17% | 9.25 | -0.50% | 0.09% | |
| 2019-07-17 | 8.93 | 9.11 | 8.88 | 8.93 | -0.22% | -0.62% | -3.96% | 6,204,000 | 55,751,000 | 50% | 8.99 | -0.70% | 9.09 | -1.03% | 9.20 | -0.88% | 9.30 | -0.83% | 0.23% | |
| 2019-07-16 | 9.24 | 9.24 | 8.95 | 8.95 | -3.66% | -1.09% | -4.54% | 14,067,000 | 127,290,000 | 99% | 9.05 | -1.56% | 9.19 | -1.26% | 9.29 | -0.96% | 9.38 | -0.72% | 0.48% | |
| 2019-07-15 | 9.26 | 9.32 | 9.09 | 9.29 | 0.54% | 1.07% | -1.63% | 11,942,300 | 109,777,000 | 79% | 9.19 | -1.67% | 9.30 | -1.15% | 9.38 | 0.01% | 9.44 | 0.09% | 0.76% | |
| 2019-07-12 | 9.30 | 9.50 | 9.19 | 9.24 | 0.33% | -1.16% | -2.08% | 11,133,800 | 104,079,000 | 74% | 9.35 | -0.16% | 9.41 | -0.23% | 9.38 | -0.02% | 9.44 | 0.23% | 0.84% | |
| 2019-07-11 | 9.52 | 9.57 | 9.13 | 9.21 | -2.23% | -1.63% | -2.17% | 12,901,800 | 120,798,000 | 88% | 9.36 | -1.62% | 9.43 | 0.49% | 9.38 | -0.05% | 9.41 | 0.38% | 0.86% | |
| 2019-07-10 | 9.55 | 9.70 | 9.35 | 9.42 | 0.00% | -1.02% | 0.45% | 12,121,700 | 115,360,000 | 84% | 9.52 | 0.98% | 9.39 | 0.50% | 9.38 | -0.74% | 9.38 | 0.41% | 0.87% | | |
|
