金花股份( 600080.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-05 | 5.86 | 5.96 | 5.86 | 5.90 | 0.00% | -0.02% | -1.55% | 2,235,100 | 13,189,000 | 54% | 5.90 | 0.53% | 5.87 | 0.50% | 5.84 | 0.19% | 5.99 | -1.29% | -0.69% |  |
| 2019-12-04 | 5.85 | 5.91 | 5.80 | 5.90 | 0.00% | 0.51% | -2.82% | 2,362,900 | 13,871,000 | 51% | 5.87 | 0.43% | 5.84 | 0.41% | 5.83 | -0.12% | 6.07 | -1.94% | -0.50% | |
| 2019-12-03 | 5.82 | 5.92 | 5.76 | 5.90 | 1.72% | 0.94% | -4.70% | 2,762,000 | 16,145,000 | 50% | 5.85 | 0.65% | 5.82 | 0.03% | 5.84 | -1.00% | 6.19 | -0.91% | -0.19% | |
| 2019-12-02 | 5.81 | 5.84 | 5.78 | 5.80 | -0.34% | -0.12% | -7.17% | 2,335,800 | 13,564,000 | 40% | 5.81 | 0.17% | 5.82 | -0.46% | 5.90 | -1.02% | 6.25 | -0.64% | -0.03% | |
| 2019-11-29 | 5.86 | 5.86 | 5.77 | 5.82 | -0.68% | 0.40% | -7.44% | 2,933,600 | 17,006,000 | 47% | 5.80 | -0.69% | 5.84 | -1.42% | 5.96 | -1.72% | 6.29 | -0.51% | 0.09% | |
| 2019-11-28 | 5.88 | 5.90 | 5.77 | 5.86 | 0.17% | 0.39% | -7.28% | 3,275,700 | 19,119,000 | 52% | 5.84 | -0.39% | 5.93 | -1.28% | 6.06 | -1.89% | 6.32 | -0.46% | 0.19% | |
| 2019-11-27 | 6.00 | 6.00 | 5.76 | 5.85 | -3.47% | -0.17% | -7.86% | 8,564,800 | 50,186,000 | 129% | 5.86 | -3.68% | 6.00 | -3.46% | 6.18 | -3.66% | 6.35 | -0.98% | 0.30% | |
| 2019-11-26 | 6.17 | 6.21 | 5.99 | 6.06 | -1.78% | -0.39% | -5.49% | 5,502,400 | 33,475,000 | 90% | 6.08 | -1.33% | 6.22 | -2.51% | 6.41 | -1.35% | 6.41 | -0.26% | 0.42% |  |
| 2019-11-25 | 6.33 | 6.33 | 6.04 | 6.17 | -2.83% | 0.06% | -4.03% | 4,860,100 | 29,968,000 | 85% | 6.17 | -3.67% | 6.38 | -2.73% | 6.50 | -0.75% | 6.43 | -0.12% | 0.42% | |
| 2019-11-22 | 6.50 | 6.53 | 6.30 | 6.35 | -2.16% | -0.80% | -1.35% | 5,419,600 | 34,690,000 | 101% | 6.40 | -1.92% | 6.56 | -0.74% | 6.55 | -0.05% | 6.44 | 0.20% | 0.42% | |
| 2019-11-21 | 6.61 | 6.61 | 6.44 | 6.49 | -1.82% | -0.55% | 1.03% | 6,066,800 | 39,594,000 | 115% | 6.53 | -2.06% | 6.61 | 0.11% | 6.55 | 0.54% | 6.42 | 0.60% | 0.43% | |
| 2019-11-20 | 6.60 | 6.83 | 6.48 | 6.61 | -0.15% | -0.80% | 3.51% | 9,608,000 | 64,022,000 | 190% | 6.66 | 1.05% | 6.60 | 1.60% | 6.52 | 1.70% | 6.39 | 1.19% | 0.36% | |
| 2019-11-19 | 6.53 | 6.66 | 6.49 | 6.62 | 1.53% | 0.39% | 4.90% | 5,203,400 | 34,309,000 | 120% | 6.59 | 1.70% | 6.50 | 1.39% | 6.41 | 1.23% | 6.31 | 0.72% | 0.21% | |
| 2019-11-18 | 6.40 | 6.56 | 6.36 | 6.52 | 2.35% | 0.56% | 4.05% | 5,221,500 | 33,858,000 | 128% | 6.48 | 1.47% | 6.41 | 1.28% | 6.33 | 0.97% | 6.27 | 0.55% | 0.12% | |
| 2019-11-15 | 6.41 | 6.50 | 6.29 | 6.37 | -0.93% | -0.31% | 2.21% | 4,372,700 | 27,943,000 | 115% | 6.39 | 0.60% | 6.33 | 1.10% | 6.27 | 0.34% | 6.23 | 0.48% | 0.07% | |
| 2019-11-14 | 6.26 | 6.45 | 6.23 | 6.43 | 2.23% | 1.23% | 3.68% | 6,241,500 | 39,643,000 | 173% | 6.35 | 1.86% | 6.26 | 1.23% | 6.25 | 0.79% | 6.20 | 0.63% | -0.05% | |
| 2019-11-13 | 6.08 | 6.32 | 6.07 | 6.29 | 3.28% | 0.87% | 2.06% | 5,052,000 | 31,502,000 | 152% | 6.24 | 2.68% | 6.18 | -0.34% | 6.20 | 0.44% | 6.16 | 0.21% | -0.15% | |
| 2019-11-12 | 6.07 | 6.15 | 6.04 | 6.09 | -0.49% | 0.28% | -0.98% | 2,658,600 | 16,146,000 | 84% | 6.07 | -1.76% | 6.20 | -0.18% | 6.17 | -0.15% | 6.15 | -0.28% | -0.20% | |
| 2019-11-11 | 6.30 | 6.35 | 6.06 | 6.12 | -3.62% | -1.00% | -0.76% | 3,483,000 | 21,533,000 | 111% | 6.18 | -1.53% | 6.21 | 0.31% | 6.18 | 0.02% | 6.17 | -0.13% | -0.20% | |
| 2019-11-08 | 6.27 | 6.37 | 6.20 | 6.35 | 1.28% | 1.15% | 2.83% | 5,314,200 | 33,361,000 | 174% | 6.28 | 1.80% | 6.19 | 1.03% | 6.18 | 0.96% | 6.18 | 0.31% | -0.22% | |
| 2019-11-07 | 5.99 | 6.28 | 5.98 | 6.27 | 4.15% | 1.67% | 1.85% | 5,475,600 | 33,769,000 | 188% | 6.17 | 2.07% | 6.13 | 0.28% | 6.12 | 0.53% | 6.16 | -0.13% | -0.29% | |
| 2019-11-06 | 6.13 | 6.13 | 5.96 | 6.02 | -1.79% | -0.36% | -2.34% | 2,077,700 | 12,553,000 | 77% | 6.04 | -1.29% | 6.11 | 0.02% | 6.09 | -0.34% | 6.16 | -0.31% | -0.28% | |
| 2019-11-05 | 6.14 | 6.17 | 6.07 | 6.13 | -0.33% | 0.15% | -0.86% | 2,085,600 | 12,767,000 | 73% | 6.12 | -0.87% | 6.11 | 0.26% | 6.11 | -0.54% | 6.18 | -0.11% | -0.26% | |
| 2019-11-04 | 6.13 | 6.23 | 6.12 | 6.15 | 0.82% | -0.40% | -0.65% | 2,105,100 | 12,998,000 | 73% | 6.18 | 2.08% | 6.10 | 0.05% | 6.15 | -0.34% | 6.19 | -0.03% | -0.26% | |
| 2019-11-01 | 6.02 | 6.12 | 5.97 | 6.10 | 1.16% | 0.84% | -1.49% | 2,359,200 | 14,271,000 | 74% | 6.05 | -0.48% | 6.09 | -1.17% | 6.17 | -0.32% | 6.19 | -0.64% | -0.29% | |
| 2019-10-31 | 6.13 | 6.17 | 5.92 | 6.03 | -1.63% | -0.79% | -3.24% | 3,014,800 | 18,323,000 | 91% | 6.08 | -1.22% | 6.17 | -1.03% | 6.19 | -0.58% | 6.23 | -0.40% | -0.18% | |
| 2019-10-30 | 6.25 | 6.25 | 6.10 | 6.13 | -1.76% | -0.37% | -2.03% | 2,535,500 | 15,600,000 | 80% | 6.15 | -1.82% | 6.23 | -0.02% | 6.22 | -0.24% | 6.26 | -0.32% | -0.10% | |
| 2019-10-29 | 6.30 | 6.31 | 6.22 | 6.24 | -0.79% | -0.43% | -0.59% | 2,883,200 | 18,069,000 | 94% | 6.27 | 0.18% | 6.23 | 0.03% | 6.24 | 0.16% | 6.28 | -0.22% | -0.04% | |
| 2019-10-28 | 6.20 | 6.30 | 6.17 | 6.29 | 1.45% | 0.54% | -0.02% | 3,133,200 | 19,602,000 | 103% | 6.26 | 1.31% | 6.23 | 0.08% | 6.23 | 0.21% | 6.29 | -0.36% | -0.02% | |
| 2019-10-25 | 6.23 | 6.26 | 6.10 | 6.20 | 0.00% | 0.40% | -1.81% | 3,497,700 | 21,600,000 | 112% | 6.18 | -1.42% | 6.22 | -0.22% | 6.21 | -0.94% | 6.31 | -0.32% | 0.04% | | |
|
