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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 6.25 | 6.26 | 6.16 | 6.21 | -0.64% | 0.11% | 1.79% | 11,013,300 | 68,321,000 | 82% | 6.20 | 0.10% | 6.20 | 0.31% | 6.21 | 0.16% | 6.10 | 0.88% | 0.08% |  |
| 2019-08-19 | 6.18 | 6.25 | 6.14 | 6.25 | 1.79% | 0.86% | 3.34% | 13,054,400 | 80,892,000 | 97% | 6.20 | 0.08% | 6.18 | -0.66% | 6.20 | 0.47% | 6.05 | 0.45% | -0.12% | |
| 2019-08-16 | 6.20 | 6.28 | 6.11 | 6.14 | -0.97% | -0.84% | 1.98% | 14,767,000 | 91,437,000 | 117% | 6.19 | 0.75% | 6.22 | 0.21% | 6.17 | 0.69% | 6.02 | 0.53% | -0.21% | |
| 2019-08-15 | 6.05 | 6.24 | 6.03 | 6.20 | -0.96% | 0.88% | 3.52% | 13,575,100 | 83,439,000 | 110% | 6.15 | -2.21% | 6.21 | 0.52% | 6.13 | 0.69% | 5.99 | 0.27% | -0.38% | |
| 2019-08-14 | 6.23 | 6.39 | 6.16 | 6.26 | 0.97% | -0.40% | 4.80% | 20,894,700 | 131,315,000 | 185% | 6.29 | 1.80% | 6.17 | 1.93% | 6.09 | 2.01% | 5.97 | 0.88% | -0.50% | |
| 2019-08-13 | 6.16 | 6.34 | 6.01 | 6.20 | 0.65% | 0.42% | 4.71% | 26,420,800 | 163,119,000 | 263% | 6.17 | 2.76% | 6.06 | 3.40% | 5.97 | 3.59% | 5.92 | 0.92% | -0.83% | |
| 2019-08-12 | 5.69 | 6.16 | 5.67 | 6.16 | 10.00% | 2.53% | 4.99% | 14,072,600 | 84,550,000 | 170% | 6.01 | 6.21% | 5.86 | 2.79% | 5.76 | 1.43% | 5.87 | -0.10% | -1.07% | |
| 2019-08-09 | 5.73 | 5.76 | 5.58 | 5.60 | -1.93% | -1.01% | -4.65% | 6,011,500 | 34,009,000 | 75% | 5.66 | -1.27% | 5.70 | 0.67% | 5.68 | -0.96% | 5.87 | -1.01% | -1.20% | |
| 2019-08-08 | 5.67 | 5.80 | 5.67 | 5.71 | 0.71% | -0.35% | -3.76% | 7,140,400 | 40,915,000 | 86% | 5.73 | 0.47% | 5.66 | -0.21% | 5.74 | -0.68% | 5.93 | -1.25% | -1.22% | |
| 2019-08-07 | 5.59 | 5.78 | 5.59 | 5.67 | 1.43% | -0.58% | -5.63% | 8,853,700 | 50,490,000 | 95% | 5.70 | 2.06% | 5.67 | -1.29% | 5.78 | -1.27% | 6.01 | -0.79% | -1.22% | |
| 2019-08-06 | 5.66 | 5.67 | 5.50 | 5.59 | -2.95% | 0.04% | -7.69% | 11,845,700 | 66,197,000 | 123% | 5.59 | -3.56% | 5.75 | -2.58% | 5.85 | -2.60% | 6.06 | -1.09% | -1.26% | |
| 2019-08-05 | 5.86 | 5.88 | 5.72 | 5.76 | -2.04% | -0.59% | -5.93% | 6,196,400 | 35,901,000 | 67% | 5.79 | -1.58% | 5.90 | -1.54% | 6.01 | -1.28% | 6.12 | -0.42% | -1.32% | |
| 2019-08-02 | 5.91 | 5.97 | 5.81 | 5.88 | -2.97% | -0.12% | -4.37% | 11,381,600 | 66,998,000 | 110% | 5.89 | -2.61% | 5.99 | -2.51% | 6.08 | -1.82% | 6.15 | -1.17% | -1.43% | |
| 2019-08-01 | 6.09 | 6.09 | 6.01 | 6.06 | -0.66% | 0.25% | -2.60% | 5,402,600 | 32,660,000 | 51% | 6.05 | -1.16% | 6.15 | -0.98% | 6.20 | -0.67% | 6.22 | -0.92% | -1.45% | |
| 2019-07-31 | 6.21 | 6.21 | 6.08 | 6.10 | -1.93% | -0.26% | -2.87% | 7,196,200 | 44,014,000 | 57% | 6.12 | -2.33% | 6.21 | -0.86% | 6.24 | -0.08% | 6.28 | -2.45% | -1.53% | |
| 2019-07-30 | 6.25 | 6.30 | 6.20 | 6.22 | -0.80% | -0.67% | -3.39% | 6,344,300 | 39,727,000 | 39% | 6.26 | 0.16% | 6.26 | -0.02% | 6.24 | 0.55% | 6.44 | -1.47% | -1.56% | |
| 2019-07-29 | 6.21 | 6.28 | 6.21 | 6.27 | 0.64% | 0.29% | -4.04% | 6,301,900 | 39,401,000 | 36% | 6.25 | -0.21% | 6.26 | 0.39% | 6.21 | 0.34% | 6.53 | -1.43% | -1.43% | |
| 2019-07-26 | 6.29 | 6.34 | 6.22 | 6.23 | -1.89% | -0.56% | -6.02% | 8,855,700 | 55,477,000 | 48% | 6.27 | 0.03% | 6.24 | 0.81% | 6.19 | -0.75% | 6.63 | -1.18% | -1.34% | |
| 2019-07-25 | 6.17 | 6.44 | 6.09 | 6.35 | 2.58% | 1.39% | -5.34% | 15,451,700 | 96,777,000 | 80% | 6.26 | 1.49% | 6.19 | 0.78% | 6.24 | -1.10% | 6.71 | -1.27% | -1.20% | |
| 2019-07-24 | 6.16 | 6.21 | 6.12 | 6.19 | 0.65% | 0.31% | -8.89% | 9,743,900 | 60,134,000 | 50% | 6.17 | 1.36% | 6.14 | -1.62% | 6.30 | -3.31% | 6.79 | -1.22% | -1.03% | |
| 2019-07-23 | 6.11 | 6.18 | 6.00 | 6.15 | 0.33% | 1.02% | -10.58% | 10,439,000 | 63,556,000 | 51% | 6.09 | -1.02% | 6.24 | -1.96% | 6.52 | -2.40% | 6.88 | -1.62% | -0.89% | |
| 2019-07-22 | 6.42 | 6.46 | 5.94 | 6.13 | -4.07% | -0.34% | -12.32% | 17,804,600 | 109,508,000 | 81% | 6.15 | -4.81% | 6.37 | -4.36% | 6.68 | -2.84% | 6.99 | -1.58% | -0.69% | |
| 2019-07-19 | 6.47 | 6.54 | 6.38 | 6.39 | -1.84% | -1.11% | -10.04% | 14,241,100 | 92,025,000 | 65% | 6.46 | 0.05% | 6.66 | -2.62% | 6.88 | -1.73% | 7.10 | -1.32% | -0.48% | |
| 2019-07-18 | 6.61 | 6.65 | 6.31 | 6.51 | -3.34% | 0.79% | -9.56% | 25,838,800 | 166,881,000 | 111% | 6.46 | -5.35% | 6.83 | -3.84% | 7.00 | -2.69% | 7.20 | -1.75% | -0.26% | |
| 除权分界线,2019年07月18日,10股派0.150元(以下数据已经复权) |
| 2019-07-17 | 6.99 | 7.09 | 6.74 | 6.74 | -10.02% | -1.30% | -8.07% | 42,369,500 | 289,784,000 | 186% | 6.82 | -9.41% | 7.11 | -4.92% | 7.19 | -3.46% | 7.33 | -2.77% | -0.01% | |
| 2019-07-16 | 7.53 | 7.67 | 7.43 | 7.49 | -0.93% | -0.64% | -0.66% | 13,242,200 | 99,953,000 | 61% | 7.53 | 1.32% | 7.48 | 0.58% | 7.45 | 0.20% | 7.54 | -0.21% | 0.43% | |
| 2019-07-15 | 7.46 | 7.57 | 7.25 | 7.56 | 1.34% | 1.61% | 0.05% | 16,103,600 | 119,969,000 | 68% | 7.44 | 0.23% | 7.43 | 0.26% | 7.43 | 0.42% | 7.55 | -0.50% | 0.56% | |
| 2019-07-12 | 7.37 | 7.51 | 7.31 | 7.46 | 1.50% | 0.50% | -1.77% | 13,435,400 | 99,859,000 | 49% | 7.42 | 0.37% | 7.41 | -0.18% | 7.40 | -0.39% | 7.59 | 0.24% | 0.88% | |
| 2019-07-11 | 7.45 | 7.52 | 7.31 | 7.35 | -1.21% | -0.62% | -2.99% | 11,825,300 | 87,573,000 | 36% | 7.39 | 0.05% | 7.43 | 0.45% | 7.43 | -0.15% | 7.57 | 0.41% | 1.27% | |
| 2019-07-10 | 7.37 | 7.48 | 7.26 | 7.44 | 0.00% | 0.65% | -1.39% | 14,973,100 | 110,832,000 | 44% | 7.39 | -0.67% | 7.39 | -0.63% | 7.44 | -1.78% | 7.54 | 0.17% | 1.41% | | |
|
