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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 8.01 | 8.07 | 7.90 | 7.95 | -1.24% | -0.48% | 0.20% | 7,009,000 | 55,991,000 | 99% | 7.99 | -0.08% | 8.04 | 0.44% | 7.99 | 0.09% | 7.93 | 0.27% | 0.34% |  |
| 2020-02-26 | 7.95 | 8.09 | 7.86 | 8.05 | 0.25% | 0.70% | 1.73% | 8,353,400 | 66,775,000 | 124% | 7.99 | -1.28% | 8.01 | 0.21% | 7.99 | 0.24% | 7.91 | 0.27% | 0.22% | |
| 2020-02-25 | 8.08 | 8.29 | 7.90 | 8.03 | 0.50% | -0.84% | 1.75% | 14,980,900 | 121,316,000 | 242% | 8.10 | 2.74% | 7.99 | 1.09% | 7.97 | 1.04% | 7.89 | 0.84% | 0.13% | |
| 2020-02-24 | 7.89 | 8.01 | 7.82 | 7.99 | 1.14% | 1.37% | 2.10% | 9,443,700 | 74,433,000 | 181% | 7.88 | -0.32% | 7.91 | 0.00% | 7.88 | 0.28% | 7.83 | 0.31% | -0.01% | |
| 2020-02-21 | 7.97 | 7.98 | 7.88 | 7.90 | -1.00% | -0.09% | 1.26% | 6,474,000 | 51,192,000 | 139% | 7.91 | -0.40% | 7.91 | 0.37% | 7.86 | 0.47% | 7.80 | 0.46% | -0.09% | |
| 2020-02-20 | 7.90 | 8.00 | 7.85 | 7.98 | 0.76% | 0.52% | 2.76% | 6,708,200 | 53,255,000 | 147% | 7.94 | 0.88% | 7.88 | 0.86% | 7.83 | 0.79% | 7.77 | 0.64% | -0.23% | |
| 2020-02-19 | 7.83 | 7.93 | 7.77 | 7.92 | 1.02% | 0.64% | 2.63% | 6,396,000 | 50,338,000 | 142% | 7.87 | 0.90% | 7.81 | 0.97% | 7.76 | 0.51% | 7.72 | 0.56% | -0.42% | |
| 2020-02-18 | 7.82 | 7.85 | 7.74 | 7.84 | 0.77% | 0.51% | 2.16% | 4,814,400 | 37,552,000 | 107% | 7.80 | 0.92% | 7.74 | 0.68% | 7.73 | 0.07% | 7.67 | 0.45% | -0.64% | |
| 2020-02-17 | 7.62 | 7.79 | 7.62 | 7.78 | 2.10% | 0.66% | 1.83% | 4,185,800 | 32,354,000 | 93% | 7.73 | 1.38% | 7.68 | -0.08% | 7.72 | 0.14% | 7.64 | 0.55% | -0.88% | |
| 2020-02-14 | 7.62 | 7.68 | 7.59 | 7.62 | -0.13% | -0.05% | 0.29% | 2,621,100 | 19,984,000 | 51% | 7.62 | -0.64% | 7.69 | -0.63% | 7.71 | 0.14% | 7.60 | -0.98% | -1.21% | |
| 2020-02-13 | 7.75 | 7.78 | 7.59 | 7.63 | -1.80% | -0.56% | -0.56% | 3,823,600 | 29,338,000 | 71% | 7.67 | -0.94% | 7.74 | -0.03% | 7.70 | 0.33% | 7.67 | -0.94% | -1.16% | |
| 2020-02-12 | 7.79 | 7.83 | 7.69 | 7.77 | -0.13% | 0.31% | 0.31% | 4,031,300 | 31,226,000 | 73% | 7.75 | -0.60% | 7.74 | 0.62% | 7.67 | 0.49% | 7.75 | -0.62% | -1.09% | |
| 2020-02-11 | 7.74 | 7.88 | 7.70 | 7.78 | 0.65% | -0.17% | -0.18% | 3,985,600 | 31,060,000 | 72% | 7.79 | 1.49% | 7.69 | 0.88% | 7.64 | 0.67% | 7.79 | -0.49% | -1.06% | |
| 2020-02-10 | 7.63 | 7.75 | 7.58 | 7.73 | 0.65% | 0.66% | -1.30% | 3,943,700 | 30,284,000 | 72% | 7.68 | 0.62% | 7.63 | 0.44% | 7.59 | 0.66% | 7.83 | -0.55% | -1.01% | |
| 2020-02-07 | 7.61 | 7.74 | 7.53 | 7.68 | 0.92% | 0.63% | -2.48% | 5,975,200 | 45,603,000 | 111% | 7.63 | 0.66% | 7.59 | 0.61% | 7.54 | -1.57% | 7.88 | -0.97% | -0.94% | |
| 2020-02-06 | 7.58 | 7.69 | 7.49 | 7.61 | 0.40% | 0.37% | -4.30% | 5,938,500 | 45,023,000 | 115% | 7.58 | 0.26% | 7.55 | 0.72% | 7.66 | -1.88% | 7.95 | -1.21% | -0.84% | |
| 2020-02-05 | 7.52 | 7.71 | 7.44 | 7.58 | 1.20% | 0.24% | -5.83% | 6,103,000 | 46,150,000 | 123% | 7.56 | 1.04% | 7.49 | -2.78% | 7.80 | -1.69% | 8.05 | -1.69% | -0.70% | |
| 2020-02-04 | 7.40 | 7.59 | 7.38 | 7.49 | 0.81% | 0.08% | -8.51% | 4,831,000 | 36,153,000 | 97% | 7.48 | 0.44% | 7.71 | -3.09% | 7.94 | -1.77% | 8.19 | -1.91% | -0.49% | |
| 2020-02-03 | 7.43 | 7.56 | 7.43 | 7.43 | -9.94% | -0.28% | -10.98% | 9,337,800 | 69,574,000 | 176% | 7.45 | -10.37% | 7.95 | -5.30% | 8.08 | -4.18% | 8.35 | -2.76% | -0.26% | |
| 2020-01-23 | 8.52 | 8.59 | 8.10 | 8.25 | -3.17% | -0.76% | -3.88% | 5,686,900 | 47,276,000 | 125% | 8.31 | -1.85% | 8.40 | -0.77% | 8.43 | -0.80% | 8.58 | -0.48% | 0.06% | |
| 2020-01-22 | 8.33 | 8.66 | 8.28 | 8.52 | 1.67% | 0.59% | -1.21% | 5,049,700 | 42,773,000 | 119% | 8.47 | 0.52% | 8.46 | -0.26% | 8.50 | -0.50% | 8.62 | -0.21% | 0.13% | |
| 2020-01-21 | 8.53 | 8.54 | 8.36 | 8.38 | -1.87% | -0.55% | -3.03% | 3,840,800 | 32,362,000 | 88% | 8.43 | -0.82% | 8.48 | -0.78% | 8.54 | -0.94% | 8.64 | -0.31% | 0.18% | |
| 2020-01-20 | 8.56 | 8.56 | 8.45 | 8.54 | -0.47% | 0.52% | -1.49% | 2,907,800 | 24,705,000 | 59% | 8.50 | -0.88% | 8.55 | -0.65% | 8.62 | -0.86% | 8.67 | 0.01% | 0.30% | |
| 2020-01-17 | 8.57 | 8.66 | 8.52 | 8.58 | 0.12% | 0.11% | -1.02% | 2,197,900 | 18,839,000 | 44% | 8.57 | -0.16% | 8.61 | -0.67% | 8.70 | -0.09% | 8.67 | 0.09% | 0.31% | |
| 2020-01-16 | 8.64 | 8.66 | 8.54 | 8.57 | -0.81% | -0.17% | -1.04% | 3,275,700 | 28,123,000 | 63% | 8.59 | -0.77% | 8.67 | -0.88% | 8.71 | -0.07% | 8.66 | 0.08% | 0.30% | |
| 2020-01-15 | 8.70 | 8.77 | 8.58 | 8.64 | -0.35% | -0.14% | -0.15% | 3,328,700 | 28,801,000 | 63% | 8.65 | -0.87% | 8.74 | 0.03% | 8.71 | 0.14% | 8.65 | 0.17% | 0.27% | |
| 2020-01-14 | 8.83 | 8.86 | 8.65 | 8.67 | -1.59% | -0.66% | 0.37% | 4,846,500 | 42,302,000 | 91% | 8.73 | -0.78% | 8.74 | 0.23% | 8.70 | 0.07% | 8.64 | 0.37% | 0.23% | |
| 2020-01-13 | 8.72 | 8.89 | 8.67 | 8.81 | 0.80% | 0.15% | 2.37% | 6,663,200 | 58,617,000 | 129% | 8.80 | 1.31% | 8.72 | 0.81% | 8.69 | 0.56% | 8.61 | 0.47% | 0.18% | |
| 2020-01-10 | 8.63 | 8.75 | 8.56 | 8.74 | 1.39% | 0.66% | 2.03% | 6,062,200 | 52,640,000 | 124% | 8.68 | 0.59% | 8.65 | -0.13% | 8.65 | 0.33% | 8.57 | 0.35% | 0.12% | |
| 2020-01-09 | 8.58 | 8.68 | 8.56 | 8.62 | 0.00% | -0.14% | 0.98% | 3,466,200 | 29,919,000 | 76% | 8.63 | 0.12% | 8.66 | 0.27% | 8.62 | 0.19% | 8.54 | 0.25% | 0.06% | | |
|
