金种子酒( 600199.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 15.72 | 16.20 | 15.16 | 16.20 | 3.12% | 3.20% | -10.90% | 39,396,500 | 618,412,000 | 57% | 15.70 | 1.00% | 15.83 | -4.62% | 16.57 | -1.76% | 18.18 | -2.38% | -0.95% |  |
| 2021-01-15 | 16.23 | 16.24 | 15.05 | 15.71 | -2.54% | 1.08% | -15.66% | 43,609,400 | 677,766,000 | 56% | 15.54 | -4.12% | 16.60 | -3.03% | 16.87 | -3.77% | 18.63 | -1.74% | -0.57% | |
| 2021-01-14 | 17.00 | 17.27 | 15.81 | 16.12 | -7.62% | -0.56% | -14.96% | 47,990,700 | 777,935,000 | 59% | 16.21 | -9.20% | 17.12 | -1.84% | 17.53 | -2.13% | 18.96 | -2.07% | -0.13% | |
| 2021-01-13 | 17.26 | 18.63 | 17.16 | 17.45 | 0.63% | -2.26% | -9.85% | 51,702,100 | 923,022,000 | 63% | 17.85 | 3.54% | 17.44 | -2.10% | 17.91 | -2.31% | 19.36 | -1.63% | 0.29% | |
| 2021-01-12 | 16.75 | 17.60 | 16.31 | 17.34 | 2.06% | 0.57% | -11.88% | 45,313,900 | 781,322,000 | 48% | 17.24 | 0.08% | 17.81 | -1.57% | 18.33 | -4.46% | 19.68 | -1.36% | 0.92% | |
| 2021-01-11 | 18.60 | 18.60 | 16.88 | 16.99 | -9.43% | -1.39% | -14.84% | 59,630,700 | 1,027,377,000 | 55% | 17.23 | -8.55% | 18.10 | -4.24% | 19.19 | -2.70% | 19.95 | -0.21% | 1.55% | |
| 2021-01-08 | 18.22 | 19.26 | 18.10 | 18.76 | 2.96% | -0.42% | -6.16% | 59,055,000 | 1,112,610,000 | 53% | 18.84 | 3.32% | 18.90 | -4.30% | 19.72 | -0.56% | 19.99 | -0.27% | 1.96% | |
| 2021-01-07 | 19.25 | 19.25 | 18.00 | 18.22 | -5.30% | -0.08% | -9.11% | 58,061,900 | 1,058,677,000 | 50% | 18.23 | -5.93% | 19.75 | -2.31% | 19.83 | -1.79% | 20.05 | -1.49% | 2.37% | |
| 2021-01-06 | 19.96 | 20.30 | 18.87 | 19.24 | -6.65% | -0.74% | -5.45% | 86,518,900 | 1,677,081,000 | 71% | 19.38 | -7.34% | 20.21 | -0.38% | 20.19 | -1.40% | 20.35 | 0.15% | 3.43% | |
| 2021-01-05 | 20.10 | 21.80 | 19.83 | 20.61 | 1.98% | -1.48% | 1.43% | 101,567,800 | 2,124,762,000 | 87% | 20.92 | 3.50% | 20.29 | 0.55% | 20.48 | 0.20% | 20.32 | 1.53% | 4.15% | |
| 2021-01-04 | 19.41 | 20.80 | 19.39 | 20.21 | 4.12% | -0.01% | 0.98% | 93,223,000 | 1,884,207,000 | 76% | 20.21 | 2.76% | 20.18 | -1.17% | 20.44 | 1.38% | 20.01 | 1.39% | 4.77% | |
| 2020-12-31 | 19.76 | 20.50 | 19.10 | 19.41 | -3.34% | -1.32% | -1.66% | 90,860,100 | 1,787,181,000 | 73% | 19.67 | -4.55% | 20.42 | -1.24% | 20.16 | -0.18% | 19.74 | 2.66% | 5.17% | |
| 2020-12-30 | 19.75 | 21.35 | 19.74 | 20.08 | -0.50% | -2.56% | 4.44% | 101,737,800 | 2,096,481,000 | 84% | 20.61 | -0.91% | 20.68 | 2.57% | 20.20 | -1.29% | 19.23 | 2.17% | 5.49% | |
| 2020-12-29 | 21.75 | 22.29 | 19.84 | 20.18 | -7.22% | -2.96% | 7.24% | 130,333,300 | 2,710,403,000 | 115% | 20.80 | 0.86% | 20.16 | 1.39% | 20.46 | 1.31% | 18.82 | 4.67% | 5.56% |  |
| 2020-12-28 | 19.02 | 21.75 | 18.85 | 21.75 | 10.02% | 5.49% | 20.97% | 151,966,400 | 3,133,371,000 | 140% | 20.62 | 7.42% | 19.88 | -2.00% | 20.20 | 2.78% | 17.98 | 4.93% | 5.39% | |
| 2020-12-25 | 18.05 | 21.01 | 17.61 | 19.77 | 1.02% | 3.00% | 15.38% | 158,291,000 | 3,038,223,000 | 149% | 19.19 | -3.26% | 20.29 | -0.81% | 19.65 | 1.86% | 17.14 | 3.82% | 5.09% | |
| 2020-12-24 | 20.57 | 20.58 | 19.57 | 19.57 | -9.98% | -1.36% | 18.57% | 70,616,000 | 1,401,046,000 | 78% | 19.84 | -7.85% | 20.45 | 3.39% | 19.29 | 5.19% | 16.51 | 3.86% | 4.78% | |
| 2020-12-23 | 21.00 | 22.53 | 19.50 | 21.74 | 6.15% | 0.98% | 36.80% | 164,932,700 | 3,550,775,000 | 202% | 21.53 | 10.85% | 19.78 | 8.89% | 18.34 | 8.62% | 15.89 | 9.13% | 4.44% | |
| 2020-12-22 | 18.00 | 20.48 | 18.00 | 20.48 | 9.99% | 5.45% | 40.63% | 129,534,700 | 2,515,774,000 | 166% | 19.42 | 7.30% | 18.17 | 9.66% | 16.88 | 10.03% | 14.56 | 7.35% | 3.51% | |
| 2020-12-21 | 17.67 | 18.94 | 16.65 | 18.62 | 8.13% | 2.87% | 37.25% | 143,178,300 | 2,591,513,000 | 188% | 18.10 | 9.84% | 16.57 | 8.88% | 15.35 | 10.30% | 13.57 | 7.78% | 2.65% | |
| 2020-12-18 | 15.40 | 17.22 | 15.16 | 17.22 | 10.03% | 4.50% | 36.81% | 90,275,800 | 1,487,565,000 | 122% | 16.48 | 9.24% | 15.22 | 9.77% | 13.91 | 6.22% | 12.59 | 5.36% | 1.77% | |
| 2020-12-17 | 14.92 | 15.65 | 13.60 | 15.65 | 9.98% | 3.75% | 31.00% | 142,552,100 | 2,150,317,000 | 186% | 15.08 | 9.05% | 13.86 | 10.68% | 13.10 | 8.04% | 11.95 | 5.89% | 1.16% | |
| 2020-12-16 | 12.69 | 14.23 | 12.61 | 14.23 | 9.97% | 2.88% | 26.12% | 68,654,500 | 949,607,000 | 96% | 13.83 | 10.90% | 12.52 | 5.26% | 12.12 | 3.84% | 11.28 | 2.83% | 0.49% | |
| 2020-12-15 | 12.20 | 13.14 | 11.64 | 12.94 | 8.01% | 3.75% | 17.93% | 123,869,200 | 1,544,860,000 | 164% | 12.47 | 7.12% | 11.90 | 3.82% | 11.67 | 3.49% | 10.97 | 3.00% | 0.22% | |
| 2020-12-14 | 10.90 | 11.98 | 10.90 | 11.98 | 10.01% | 2.89% | 12.46% | 94,630,100 | 1,101,806,000 | 131% | 11.64 | 4.79% | 11.46 | 1.60% | 11.28 | 2.24% | 10.65 | 1.94% | -0.03% | |
| 2020-12-11 | 11.24 | 11.60 | 10.60 | 10.89 | -4.31% | -1.99% | 4.21% | 59,704,700 | 663,394,000 | 84% | 11.11 | -3.38% | 11.28 | 0.75% | 11.03 | 2.45% | 10.45 | 0.69% | -0.15% | |
| 2020-12-10 | 11.00 | 11.99 | 10.84 | 11.38 | 0.80% | -1.04% | 9.66% | 88,347,400 | 1,016,001,000 | 126% | 11.50 | 2.85% | 11.20 | 2.92% | 10.77 | 3.10% | 10.38 | 0.47% | -0.05% | |
| 2020-12-09 | 10.90 | 11.74 | 10.80 | 11.29 | 0.18% | 0.97% | 9.30% | 94,734,200 | 1,059,215,000 | 135% | 11.18 | 2.09% | 10.88 | 4.43% | 10.45 | 2.87% | 10.33 | -0.25% | 0.10% | |
| 2020-12-08 | 10.35 | 11.49 | 10.30 | 11.27 | 7.33% | 2.90% | 8.84% | 104,838,000 | 1,148,213,000 | 147% | 10.95 | 4.32% | 10.42 | 4.96% | 10.15 | 3.16% | 10.36 | -1.21% | 0.38% | |
| 2020-12-07 | 10.11 | 10.90 | 9.78 | 10.50 | 0.00% | 0.01% | 0.17% | 96,219,800 | 1,010,250,000 | 124% | 10.50 | 7.89% | 9.93 | 3.91% | 9.84 | 2.35% | 10.48 | -1.05% | 0.86% | | |
|
