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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 6.45 | 6.60 | 6.42 | 6.44 | -0.92% | -1.17% | -3.92% | 7,298,800 | 47,561,000 | 51% | 6.52 | -0.20% | 6.58 | -0.65% | 6.59 | -1.99% | 6.70 | 0.19% | -0.10% |  |
| 2019-05-23 | 6.66 | 6.67 | 6.41 | 6.50 | -2.69% | -0.44% | -2.84% | 9,943,700 | 64,922,000 | 66% | 6.53 | -2.16% | 6.62 | 0.09% | 6.72 | -0.81% | 6.69 | 0.11% | -0.35% | |
| 2019-05-22 | 6.66 | 6.84 | 6.55 | 6.68 | -0.60% | 0.10% | -0.04% | 10,028,800 | 66,926,000 | 69% | 6.67 | 0.21% | 6.62 | -2.25% | 6.78 | -0.10% | 6.68 | 0.26% | -0.54% | |
| 2019-05-21 | 6.52 | 6.75 | 6.40 | 6.72 | 3.07% | 0.92% | 0.81% | 11,132,000 | 74,131,000 | 77% | 6.66 | 1.84% | 6.77 | -0.70% | 6.78 | 0.18% | 6.67 | 0.38% | -0.68% | |
| 2019-05-20 | 6.80 | 6.91 | 6.40 | 6.52 | -3.98% | -0.29% | -1.82% | 13,592,400 | 88,878,000 | 92% | 6.54 | -5.91% | 6.82 | -0.50% | 6.77 | -0.06% | 6.64 | 0.24% | -0.87% | |
| 2019-05-17 | 6.81 | 7.19 | 6.76 | 6.79 | -1.31% | -2.30% | 2.49% | 23,769,400 | 165,204,000 | 168% | 6.95 | 1.56% | 6.85 | 1.51% | 6.77 | 1.64% | 6.63 | 0.55% | -1.07% | |
| 2019-05-16 | 6.86 | 7.00 | 6.72 | 6.88 | -0.86% | 0.54% | 4.42% | 20,080,500 | 137,420,000 | 151% | 6.84 | 1.23% | 6.75 | 1.57% | 6.67 | 1.42% | 6.59 | 0.29% | -1.21% | |
| 2019-05-15 | 6.51 | 6.99 | 6.49 | 6.94 | 8.44% | 2.66% | 5.63% | 24,986,500 | 168,913,000 | 195% | 6.76 | 4.82% | 6.64 | 2.56% | 6.57 | 1.91% | 6.57 | -0.15% | -1.35% | |
| 2019-05-14 | 6.35 | 6.53 | 6.34 | 6.40 | -0.93% | -0.76% | -2.74% | 7,386,800 | 47,637,000 | 61% | 6.45 | -0.88% | 6.48 | 0.33% | 6.45 | 0.30% | 6.58 | -1.35% | -1.39% | |
| 2019-05-13 | 6.45 | 6.60 | 6.38 | 6.46 | -0.92% | -0.71% | -3.15% | 10,547,700 | 68,619,000 | 81% | 6.51 | 0.49% | 6.46 | 0.42% | 6.43 | 0.23% | 6.67 | -1.46% | -1.37% | |
| 2019-05-10 | 6.39 | 6.54 | 6.27 | 6.52 | 3.66% | 0.71% | -3.68% | 14,126,200 | 91,446,000 | 105% | 6.47 | 1.65% | 6.43 | 0.74% | 6.42 | -1.19% | 6.77 | -2.31% | -1.40% | |
| 2019-05-09 | 6.34 | 6.50 | 6.28 | 6.29 | -2.02% | -1.24% | -9.22% | 8,340,200 | 53,119,000 | 57% | 6.37 | -0.81% | 6.38 | -0.33% | 6.49 | -1.14% | 6.93 | -1.87% | -1.19% | |
| 2019-05-08 | 6.15 | 6.58 | 6.13 | 6.42 | 0.47% | -0.02% | -9.08% | 9,807,700 | 62,972,000 | 61% | 6.42 | 0.93% | 6.40 | -1.98% | 6.57 | -1.63% | 7.06 | -1.09% | -1.06% | |
| 2019-05-07 | 6.25 | 6.48 | 6.23 | 6.39 | 3.23% | 0.44% | -10.49% | 12,191,900 | 77,566,000 | 73% | 6.36 | -0.98% | 6.53 | -1.86% | 6.68 | -2.63% | 7.14 | -1.57% | -1.03% | |
| 2019-05-06 | 6.77 | 6.78 | 6.19 | 6.19 | -10.03% | -3.66% | -14.66% | 17,047,700 | 109,532,000 | 101% | 6.43 | -6.07% | 6.66 | -3.33% | 6.86 | -3.37% | 7.25 | -1.76% | -0.93% | |
| 2019-04-30 | 6.69 | 6.95 | 6.69 | 6.88 | 3.30% | 0.58% | -6.81% | 12,741,800 | 87,156,000 | 80% | 6.84 | 0.99% | 6.89 | -2.19% | 7.10 | -2.58% | 7.38 | -0.78% | -0.83% | |
| 2019-04-29 | 7.01 | 7.12 | 6.52 | 6.66 | -5.26% | -1.67% | -10.50% | 14,043,000 | 95,118,000 | 87% | 6.77 | -4.12% | 7.04 | -3.42% | 7.28 | -2.53% | 7.44 | -1.12% | -0.77% | |
| 2019-04-26 | 7.00 | 7.16 | 6.99 | 7.03 | 0.43% | -0.48% | -6.58% | 12,041,400 | 85,064,000 | 76% | 7.06 | -2.83% | 7.29 | -2.65% | 7.47 | -0.88% | 7.53 | -0.59% | -0.64% | |
| 2019-04-25 | 7.50 | 7.57 | 6.96 | 7.00 | -7.04% | -3.71% | -7.53% | 15,067,300 | 109,538,000 | 95% | 7.27 | -3.38% | 7.49 | -1.80% | 7.54 | -1.00% | 7.57 | -1.14% | -0.57% | |
| 2019-04-24 | 7.60 | 7.75 | 7.40 | 7.53 | -2.21% | 0.08% | -1.66% | 12,804,600 | 96,344,000 | 73% | 7.52 | -1.33% | 7.62 | 0.05% | 7.61 | -0.14% | 7.66 | -1.80% | -0.44% | |
| 2019-04-23 | 7.59 | 7.79 | 7.40 | 7.70 | 1.18% | 0.98% | -1.24% | 20,254,100 | 154,434,000 | 95% | 7.63 | -0.85% | 7.62 | -0.20% | 7.63 | 0.30% | 7.80 | -0.15% | -0.19% | |
| 2019-04-22 | 7.53 | 7.85 | 7.46 | 7.61 | 1.06% | -1.04% | -2.55% | 19,055,600 | 146,545,000 | 89% | 7.69 | 2.56% | 7.64 | 0.54% | 7.60 | 0.21% | 7.81 | -0.62% | -0.15% | |
| 2019-04-19 | 7.55 | 7.60 | 7.44 | 7.53 | -1.18% | 0.43% | -4.17% | 11,632,300 | 87,222,000 | 48% | 7.50 | -2.26% | 7.59 | 0.04% | 7.59 | -0.25% | 7.86 | -0.73% | -0.17% | |
| 2019-04-18 | 7.63 | 7.78 | 7.57 | 7.62 | -0.26% | -0.66% | -3.74% | 14,355,600 | 110,125,000 | 53% | 7.67 | 1.01% | 7.59 | 0.12% | 7.61 | -1.14% | 7.92 | -0.59% | -0.13% | |
| 2019-04-17 | 7.61 | 7.71 | 7.50 | 7.64 | 0.26% | 0.61% | -4.06% | 14,169,400 | 107,605,000 | 46% | 7.59 | 1.24% | 7.58 | -0.07% | 7.69 | -2.67% | 7.96 | -0.75% | -0.01% | |
| 2019-04-16 | 7.30 | 7.62 | 7.30 | 7.62 | 2.01% | 1.59% | -5.02% | 13,417,000 | 100,646,000 | 36% | 7.50 | -1.87% | 7.59 | -2.14% | 7.90 | -0.18% | 8.02 | -0.20% | 0.23% | |
| 2019-04-15 | 7.69 | 7.77 | 7.45 | 7.47 | -1.71% | -2.28% | -7.08% | 14,494,900 | 110,806,000 | 34% | 7.64 | 0.51% | 7.75 | -3.04% | 7.92 | -0.68% | 8.04 | 0.20% | 0.35% | |
| 2019-04-12 | 7.61 | 7.69 | 7.55 | 7.60 | -1.43% | -0.07% | -5.27% | 16,723,400 | 127,178,000 | 36% | 7.61 | -3.39% | 8.00 | -0.10% | 7.97 | -0.80% | 8.02 | 0.13% | 0.42% | |
| 2019-04-11 | 8.06 | 8.18 | 7.68 | 7.71 | -5.05% | -2.06% | -3.78% | 34,136,900 | 268,720,000 | 71% | 7.87 | -4.16% | 8.00 | -0.66% | 8.04 | -0.66% | 8.01 | 0.13% | 0.47% | |
| 2019-04-10 | 7.83 | 8.65 | 7.73 | 8.12 | 0.00% | -1.14% | 1.46% | 49,322,100 | 405,124,000 | 100% | 8.21 | 5.96% | 8.06 | 0.64% | 8.09 | -0.05% | 8.00 | 0.73% | 0.55% | | |
|
