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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 9.31 | 10.15 | 9.31 | 9.55 | 1.27% | -1.69% | 3.56% | 22,989,900 | 223,328,000 | 116% | 9.71 | 1.54% | 9.70 | 0.68% | 9.53 | 1.43% | 9.22 | 1.30% | 1.60% |  |
| 2019-05-23 | 9.45 | 9.76 | 9.35 | 9.43 | 0.11% | -1.43% | 3.58% | 23,786,400 | 227,553,000 | 129% | 9.57 | -2.12% | 9.63 | 1.86% | 9.39 | 0.96% | 9.10 | 1.61% | 1.41% | |
| 2019-05-22 | 10.19 | 10.19 | 9.42 | 9.42 | -3.38% | -3.62% | 5.13% | 32,969,800 | 322,261,000 | 197% | 9.77 | 2.92% | 9.45 | 3.58% | 9.30 | 2.63% | 8.96 | 2.38% | 1.12% | |
| 2019-05-21 | 8.91 | 9.75 | 8.84 | 9.75 | 10.05% | 2.66% | 11.40% | 24,437,700 | 232,073,000 | 174% | 9.50 | 8.33% | 9.13 | 1.97% | 9.07 | 2.12% | 8.75 | 2.09% | 0.77% | |
| 2019-05-20 | 8.99 | 9.01 | 8.48 | 8.86 | -1.34% | 1.06% | 3.35% | 16,835,300 | 147,590,000 | 130% | 8.77 | -2.48% | 8.95 | -0.26% | 8.88 | 0.91% | 8.57 | 1.06% | 0.48% | |
| 2019-05-17 | 9.15 | 9.21 | 8.78 | 8.98 | -1.75% | -0.11% | 5.86% | 21,768,600 | 195,689,000 | 189% | 8.99 | -0.87% | 8.97 | 1.23% | 8.80 | 1.86% | 8.48 | 1.62% | 0.24% | |
| 2019-05-16 | 8.95 | 9.25 | 8.86 | 9.14 | 1.78% | 0.78% | 9.49% | 19,141,800 | 173,601,000 | 199% | 9.07 | 2.31% | 8.87 | 3.19% | 8.64 | 3.23% | 8.35 | 2.37% | 0.02% | |
| 2019-05-15 | 8.52 | 9.18 | 8.43 | 8.98 | 5.90% | 1.31% | 10.12% | 19,570,800 | 173,481,000 | 230% | 8.86 | 5.00% | 8.59 | 3.87% | 8.37 | 3.09% | 8.16 | 2.41% | -0.33% | |
| 2019-05-14 | 8.38 | 8.58 | 8.30 | 8.48 | -0.93% | 0.45% | 6.49% | 9,188,000 | 77,563,000 | 125% | 8.44 | 1.02% | 8.27 | 2.24% | 8.12 | 1.58% | 7.96 | 0.34% | -0.62% | |
| 2019-05-13 | 7.89 | 8.68 | 7.75 | 8.56 | 8.35% | 2.43% | 7.86% | 16,995,800 | 142,041,000 | 223% | 8.36 | 5.42% | 8.09 | 3.48% | 7.99 | 3.67% | 7.94 | 0.86% | -0.79% | |
| 2019-05-10 | 7.90 | 8.05 | 7.77 | 7.90 | 1.54% | -0.34% | 0.41% | 8,841,400 | 70,086,000 | 131% | 7.93 | 1.24% | 7.82 | 1.66% | 7.71 | 0.72% | 7.87 | -0.59% | -0.97% |  |
| 2019-05-09 | 7.57 | 7.99 | 7.57 | 7.78 | 4.43% | -0.64% | -1.71% | 11,931,300 | 93,422,000 | 185% | 7.83 | 4.81% | 7.69 | 3.01% | 7.65 | 0.61% | 7.92 | -1.36% | -0.93% | |
| 2019-05-08 | 7.30 | 7.56 | 7.28 | 7.45 | -0.13% | -0.28% | -7.15% | 3,165,500 | 23,649,000 | 50% | 7.47 | 0.31% | 7.47 | -1.11% | 7.61 | -1.00% | 8.02 | -1.12% | -0.84% | |
| 2019-05-07 | 7.36 | 7.52 | 7.36 | 7.46 | 1.08% | 0.16% | -8.07% | 4,026,200 | 29,988,000 | 59% | 7.45 | -0.31% | 7.55 | -1.49% | 7.68 | -2.36% | 8.12 | -0.83% | -0.69% | |
| 2019-05-06 | 7.66 | 7.69 | 7.21 | 7.38 | -5.38% | -1.22% | -9.81% | 7,067,200 | 52,800,000 | 102% | 7.47 | -3.94% | 7.66 | -2.17% | 7.87 | -2.14% | 8.18 | -1.34% | -0.57% | |
| 2019-04-30 | 7.70 | 7.83 | 7.70 | 7.80 | 1.30% | 0.30% | -5.96% | 4,204,000 | 32,696,000 | 63% | 7.78 | -0.10% | 7.83 | -2.10% | 8.04 | -1.41% | 8.29 | -0.55% | -0.42% | |
| 2019-04-29 | 7.92 | 7.99 | 7.63 | 7.70 | -2.90% | -1.09% | -7.67% | 7,113,300 | 55,378,000 | 104% | 7.79 | -2.13% | 8.00 | -2.12% | 8.16 | -2.34% | 8.34 | -1.07% | -0.33% | |
| 2019-04-26 | 7.98 | 8.04 | 7.86 | 7.93 | -0.50% | -0.30% | -5.93% | 4,773,400 | 37,968,000 | 69% | 7.95 | -2.38% | 8.17 | -1.78% | 8.35 | -1.16% | 8.43 | -0.57% | -0.19% | |
| 2019-04-25 | 8.34 | 8.34 | 7.96 | 7.97 | -5.79% | -2.18% | -5.99% | 11,981,700 | 97,624,000 | 175% | 8.15 | -3.61% | 8.32 | -3.40% | 8.45 | -1.58% | 8.48 | -1.29% | -0.10% | |
| 2019-04-24 | 8.55 | 8.60 | 8.28 | 8.46 | -1.05% | 0.08% | -1.50% | 4,890,900 | 41,343,000 | 74% | 8.45 | -2.09% | 8.62 | -0.30% | 8.58 | -0.02% | 8.59 | -1.00% | 0.09% | |
| 2019-04-23 | 8.70 | 8.76 | 8.51 | 8.55 | -1.16% | -0.96% | -1.45% | 4,627,200 | 39,948,000 | 60% | 8.63 | -1.02% | 8.64 | 0.38% | 8.59 | 0.49% | 8.68 | -0.18% | 0.33% | |
| 2019-04-22 | 8.66 | 8.86 | 8.59 | 8.65 | 0.00% | -0.83% | -0.48% | 6,683,900 | 58,295,000 | 81% | 8.72 | 1.76% | 8.61 | 1.02% | 8.54 | 0.36% | 8.69 | -0.40% | 0.44% | |
| 2019-04-19 | 8.44 | 8.70 | 8.42 | 8.65 | 2.37% | 0.92% | -0.88% | 7,195,300 | 61,672,000 | 73% | 8.57 | 0.98% | 8.52 | 0.72% | 8.51 | 0.00% | 8.73 | 0.35% | 0.74% | |
| 2019-04-18 | 8.50 | 8.56 | 8.41 | 8.45 | -1.17% | -0.45% | -2.84% | 4,181,600 | 35,492,000 | 41% | 8.49 | 0.04% | 8.46 | -0.44% | 8.51 | -0.93% | 8.70 | 0.39% | 0.75% | |
| 2019-04-17 | 8.48 | 8.57 | 8.42 | 8.55 | 0.23% | 0.77% | -1.30% | 5,981,400 | 50,753,000 | 55% | 8.49 | 0.81% | 8.50 | -0.34% | 8.59 | -1.57% | 8.66 | 0.16% | 0.72% | |
| 2019-04-16 | 8.42 | 8.57 | 8.30 | 8.53 | 1.31% | 1.34% | -1.38% | 6,310,800 | 53,119,000 | 58% | 8.42 | -1.79% | 8.53 | -1.59% | 8.73 | -0.56% | 8.65 | 0.34% | 0.72% | |
| 2019-04-15 | 8.67 | 8.72 | 8.40 | 8.42 | -1.64% | -1.75% | -2.32% | 8,006,400 | 68,611,000 | 74% | 8.57 | -0.20% | 8.66 | -1.86% | 8.78 | -0.61% | 8.62 | 0.35% | 0.70% | |
| 2019-04-12 | 8.59 | 8.69 | 8.51 | 8.56 | -0.70% | -0.31% | -0.35% | 5,732,000 | 49,218,000 | 54% | 8.59 | -2.13% | 8.83 | -0.27% | 8.83 | 0.63% | 8.59 | 0.26% | 0.68% | |
| 2019-04-11 | 9.06 | 9.06 | 8.60 | 8.62 | -4.86% | -1.76% | 0.61% | 10,903,900 | 95,672,000 | 109% | 8.77 | -1.92% | 8.85 | -0.27% | 8.78 | 0.89% | 8.57 | 0.61% | 0.67% | |
| 2019-04-10 | 8.75 | 9.15 | 8.71 | 9.06 | 0.00% | 1.27% | 6.39% | 16,723,000 | 149,610,000 | 184% | 8.95 | 1.87% | 8.88 | 1.91% | 8.70 | 1.41% | 8.52 | 1.42% | 0.62% | | |
|
