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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-03-08 | 11.60 | 11.70 | 11.27 | 11.28 | -3.26% | -1.69% | -3.75% | 23,032,000 | 264,275,000 | 84% | 11.47 | -1.59% | 11.54 | -0.27% | 11.63 | -0.32% | 11.72 | -0.71% | -0.09% |  |
2021-03-05 | 11.12 | 12.03 | 11.08 | 11.66 | 3.37% | 0.01% | -1.21% | 32,197,700 | 375,378,000 | 108% | 11.66 | 2.10% | 11.57 | -0.90% | 11.67 | -0.26% | 11.80 | -0.35% | -0.03% |  |
2021-03-04 | 11.68 | 11.70 | 11.25 | 11.28 | -4.65% | -1.22% | -4.76% | 22,182,600 | 253,302,000 | 69% | 11.42 | -1.38% | 11.67 | -0.72% | 11.70 | -0.10% | 11.84 | -0.07% | -0.04% |  |
2021-03-03 | 11.61 | 11.88 | 11.37 | 11.83 | 0.17% | 2.17% | -0.19% | 24,625,000 | 285,132,000 | 76% | 11.58 | -3.28% | 11.76 | -0.60% | 11.71 | -0.03% | 11.85 | -0.03% | -0.12% |  |
2021-03-02 | 11.75 | 12.30 | 11.65 | 11.81 | 0.85% | -1.34% | -0.38% | 26,272,200 | 314,508,000 | 83% | 11.97 | 2.46% | 11.83 | 1.42% | 11.72 | -0.71% | 11.86 | 0.45% | -0.22% |  |
2021-03-01 | 11.72 | 11.87 | 11.50 | 11.71 | -0.51% | 0.22% | -0.78% | 18,801,900 | 219,687,000 | 58% | 11.68 | -0.86% | 11.66 | 0.17% | 11.80 | -0.86% | 11.80 | 0.37% | -0.45% |  |
2021-02-26 | 11.54 | 12.10 | 11.33 | 11.77 | 0.94% | -0.13% | 0.10% | 27,514,600 | 324,249,000 | 85% | 11.79 | 2.59% | 11.64 | -1.56% | 11.90 | -0.29% | 11.76 | 0.20% | -0.74% |  |
2021-02-25 | 11.59 | 11.67 | 11.29 | 11.66 | 1.13% | 1.51% | -0.64% | 22,128,300 | 254,180,000 | 65% | 11.49 | -1.18% | 11.83 | -1.49% | 11.94 | -0.03% | 11.74 | -0.42% | -0.95% |  |
2021-02-24 | 11.98 | 11.99 | 11.40 | 11.53 | -5.10% | -0.81% | -2.16% | 33,397,500 | 388,229,000 | 96% | 11.62 | -4.79% | 12.01 | -0.68% | 11.94 | -0.09% | 11.78 | -0.35% | -1.14% |  |
2021-02-23 | 11.90 | 12.47 | 11.83 | 12.15 | 0.66% | -0.48% | 2.75% | 37,196,400 | 454,138,000 | 114% | 12.21 | 0.79% | 12.09 | 1.22% | 11.95 | 1.23% | 11.83 | -0.03% | -1.22% |  |
2021-02-22 | 12.50 | 12.50 | 11.92 | 12.07 | -4.28% | -0.35% | 2.05% | 47,495,000 | 575,321,000 | 144% | 12.11 | 1.20% | 11.94 | 1.34% | 11.80 | 1.72% | 11.83 | -0.04% | -1.40% |  |
2021-02-19 | 11.45 | 12.61 | 11.25 | 12.61 | 10.03% | 5.36% | 6.57% | 49,399,400 | 591,269,000 | 157% | 11.97 | 3.40% | 11.78 | 2.27% | 11.61 | 1.26% | 11.83 | -0.50% | -1.53% |  |
2021-02-18 | 11.70 | 11.83 | 11.34 | 11.46 | -1.04% | -0.99% | -3.63% | 26,153,500 | 302,732,000 | 84% | 11.58 | -0.70% | 11.52 | 1.18% | 11.46 | -1.04% | 11.89 | -0.82% | -1.59% |  |
2021-02-10 | 11.44 | 12.00 | 11.44 | 11.58 | 1.67% | -0.65% | -3.42% | 29,492,100 | 343,771,000 | 93% | 11.66 | 3.08% | 11.39 | 0.28% | 11.58 | -0.70% | 11.99 | -1.06% | -1.64% |  |
2021-02-09 | 11.23 | 11.58 | 11.00 | 11.39 | 2.89% | 0.73% | -6.02% | 25,089,600 | 283,705,000 | 73% | 11.31 | 1.39% | 11.36 | -2.37% | 11.66 | -1.61% | 12.12 | -1.85% | -1.79% |  |
2021-02-08 | 11.33 | 11.50 | 10.96 | 11.07 | -2.12% | -0.74% | -10.34% | 25,071,900 | 279,625,000 | 68% | 11.15 | -3.42% | 11.63 | -2.19% | 11.85 | -1.64% | 12.35 | -2.52% | -1.82% |  |
2021-02-05 | 11.86 | 11.86 | 11.31 | 11.31 | -5.20% | -2.06% | -10.71% | 32,837,700 | 379,216,000 | 85% | 11.55 | -4.24% | 11.89 | -1.96% | 12.05 | -1.67% | 12.67 | -1.95% | -1.79% |  |
2021-02-04 | 11.96 | 12.43 | 11.71 | 11.93 | -0.58% | -1.07% | -7.65% | 34,484,600 | 415,859,000 | 90% | 12.06 | -0.29% | 12.13 | -0.75% | 12.26 | -0.88% | 12.92 | -2.33% | -1.93% |  |
2021-02-03 | 12.35 | 12.48 | 11.90 | 12.00 | -3.23% | -0.78% | -9.27% | 27,331,600 | 330,555,000 | 64% | 12.09 | -1.03% | 12.22 | -1.14% | 12.36 | -1.09% | 13.23 | -1.06% | -1.83% |  |
2021-02-02 | 12.20 | 12.52 | 11.76 | 12.40 | 2.65% | 1.47% | -7.24% | 38,262,400 | 467,569,000 | 85% | 12.22 | -0.99% | 12.36 | -1.10% | 12.50 | -2.35% | 13.37 | -1.83% | -1.91% |  |
2021-02-01 | 12.28 | 12.69 | 12.08 | 12.08 | -2.50% | -2.12% | -11.29% | 29,354,700 | 362,300,000 | 62% | 12.34 | -1.56% | 12.50 | -1.15% | 12.80 | -3.02% | 13.62 | -1.36% | -2.04% |  |
2021-01-29 | 12.60 | 12.98 | 12.11 | 12.39 | 0.49% | -1.18% | -10.25% | 34,837,700 | 436,802,000 | 71% | 12.54 | -0.58% | 12.65 | -2.81% | 13.20 | -2.10% | 13.81 | -1.12% | -2.04% |  |
2021-01-28 | 12.79 | 13.11 | 12.30 | 12.33 | -4.12% | -2.23% | -11.68% | 30,395,900 | 383,312,000 | 61% | 12.61 | -1.22% | 13.01 | -3.86% | 13.48 | -2.53% | 13.96 | -1.36% | -2.05% |  |
2021-01-27 | 13.00 | 13.09 | 12.30 | 12.86 | -3.89% | 0.73% | -9.14% | 40,055,200 | 511,402,000 | 77% | 12.77 | -6.14% | 13.53 | -2.86% | 13.83 | -1.19% | 14.15 | -2.51% | -1.96% |  |
2021-01-26 | 14.15 | 14.25 | 13.21 | 13.38 | -4.84% | -1.63% | -7.84% | 37,071,700 | 504,233,000 | 70% | 13.60 | -3.94% | 13.93 | -1.70% | 14.00 | -1.16% | 14.52 | -2.16% | -1.61% |  |
2021-01-25 | 13.73 | 14.50 | 13.53 | 14.06 | 2.33% | -0.71% | -5.24% | 44,940,500 | 636,357,000 | 81% | 14.16 | 1.30% | 14.17 | 0.88% | 14.16 | -0.63% | 14.84 | -2.23% | -1.26% |  |
2021-01-22 | 14.35 | 14.44 | 13.72 | 13.74 | -5.11% | -1.70% | -9.47% | 40,710,900 | 569,055,000 | 64% | 13.98 | -2.27% | 14.05 | -1.12% | 14.25 | -0.48% | 15.18 | -3.33% | -0.86% |  |
2021-01-21 | 14.10 | 15.07 | 13.73 | 14.48 | 2.33% | 1.24% | -7.76% | 65,131,200 | 931,501,000 | 90% | 14.30 | 3.83% | 14.21 | -0.70% | 14.32 | -0.95% | 15.70 | -1.39% | -0.41% |  |
2021-01-20 | 13.80 | 14.32 | 13.23 | 14.15 | 0.14% | 2.73% | -11.12% | 49,979,200 | 688,398,000 | 66% | 13.77 | -4.90% | 14.31 | -1.51% | 14.46 | -3.64% | 15.92 | -1.84% | -0.38% |  |
2021-01-19 | 14.69 | 15.27 | 13.88 | 14.13 | 0.00% | -2.44% | -12.87% | 56,171,100 | 813,526,000 | 72% | 14.48 | -1.54% | 14.53 | -1.20% | 15.01 | -3.12% | 16.22 | -3.15% | -0.18% |  | |
|