冠农股份( 600251.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 5.65 | 5.68 | 5.54 | 5.55 | -1.77% | -0.88% | 2.72% | 3,903,900 | 21,857,000 | 75% | 5.60 | -0.45% | 5.59 | 0.32% | 5.54 | 1.10% | 5.40 | 0.50% | -0.31% |  |
| 2019-08-22 | 5.52 | 5.73 | 5.51 | 5.65 | 2.54% | 0.46% | 5.10% | 6,943,500 | 39,052,000 | 131% | 5.62 | 1.44% | 5.57 | 1.40% | 5.48 | 1.73% | 5.38 | 0.54% | -0.45% | |
| 2019-08-21 | 5.58 | 5.61 | 5.50 | 5.51 | -1.78% | -0.61% | 3.05% | 5,166,400 | 28,640,000 | 100% | 5.54 | -0.11% | 5.50 | 1.50% | 5.39 | 0.77% | 5.35 | 0.17% | -0.55% | |
| 2019-08-20 | 5.45 | 5.62 | 5.41 | 5.61 | 3.31% | 1.08% | 5.10% | 8,012,400 | 44,468,000 | 160% | 5.55 | 2.99% | 5.42 | 2.79% | 5.35 | 1.52% | 5.34 | 0.08% | -0.60% | |
| 2019-08-19 | 5.34 | 5.45 | 5.30 | 5.43 | 2.26% | 0.76% | 1.80% | 6,176,100 | 33,281,000 | 121% | 5.39 | 2.03% | 5.27 | 0.96% | 5.27 | 0.73% | 5.33 | -0.54% | -0.64% |  |
| 2019-08-16 | 5.19 | 5.35 | 5.18 | 5.31 | 2.91% | 0.53% | -0.99% | 6,806,500 | 35,955,000 | 134% | 5.28 | 3.35% | 5.22 | 0.50% | 5.23 | 0.10% | 5.36 | -0.96% | -0.57% | |
| 2019-08-15 | 5.18 | 5.18 | 5.05 | 5.16 | -2.09% | 0.96% | -4.71% | 5,250,100 | 26,832,000 | 101% | 5.11 | -2.89% | 5.19 | -1.03% | 5.22 | -1.32% | 5.42 | -1.02% | -0.52% | |
| 2019-08-14 | 5.31 | 5.32 | 5.20 | 5.27 | 0.00% | 0.13% | -3.67% | 3,264,000 | 17,177,000 | 65% | 5.26 | 0.31% | 5.25 | -0.15% | 5.29 | -0.69% | 5.47 | -0.71% | -0.50% | |
| 2019-08-13 | 5.23 | 5.29 | 5.18 | 5.27 | -0.19% | 0.44% | -4.36% | 3,722,200 | 19,529,000 | 72% | 5.25 | 0.21% | 5.26 | -1.02% | 5.33 | -1.32% | 5.51 | -0.56% | -0.49% | |
| 2019-08-12 | 5.23 | 5.29 | 5.19 | 5.28 | 1.93% | 0.84% | -4.71% | 4,271,100 | 22,365,000 | 84% | 5.24 | -0.72% | 5.31 | -1.28% | 5.40 | -1.50% | 5.54 | -0.61% | -0.45% | |
| 2019-08-09 | 5.42 | 5.42 | 5.14 | 5.18 | -3.54% | -1.78% | -7.09% | 5,679,800 | 29,958,000 | 118% | 5.27 | -2.59% | 5.38 | -1.97% | 5.48 | -1.69% | 5.58 | -0.84% | -0.41% | |
| 2019-08-08 | 5.48 | 5.49 | 5.35 | 5.37 | -1.47% | -0.81% | -4.48% | 4,893,300 | 26,492,000 | 113% | 5.41 | -1.29% | 5.49 | -1.63% | 5.58 | -0.82% | 5.62 | -0.53% | -0.35% | |
| 2019-08-07 | 5.45 | 5.56 | 5.44 | 5.45 | -0.91% | -0.64% | -3.57% | 3,808,000 | 20,887,000 | 91% | 5.49 | -0.89% | 5.58 | -1.10% | 5.62 | -0.74% | 5.65 | -0.28% | -0.33% | |
| 2019-08-06 | 5.74 | 5.74 | 5.30 | 5.50 | -4.18% | -0.61% | -2.96% | 7,541,400 | 41,735,000 | 182% | 5.53 | -3.20% | 5.64 | -1.12% | 5.66 | -0.89% | 5.67 | -0.33% | -0.34% | |
| 2019-08-05 | 5.68 | 5.79 | 5.62 | 5.74 | 0.70% | 0.40% | 0.93% | 4,760,500 | 27,215,000 | 131% | 5.72 | 0.09% | 5.70 | -0.25% | 5.72 | 0.14% | 5.69 | 0.18% | -0.36% | |
| 2019-08-02 | 5.59 | 5.77 | 5.54 | 5.70 | 0.71% | -0.21% | 0.41% | 5,710,800 | 32,622,000 | 146% | 5.71 | 0.67% | 5.72 | 0.04% | 5.71 | 0.07% | 5.68 | -0.53% | -0.48% | |
| 2019-08-01 | 5.81 | 5.82 | 5.62 | 5.66 | -2.08% | -0.25% | -0.82% | 4,094,700 | 23,232,000 | 105% | 5.67 | -1.56% | 5.72 | -0.09% | 5.70 | -0.04% | 5.71 | -0.78% | -0.47% | |
| 2019-07-31 | 5.67 | 5.80 | 5.67 | 5.78 | 1.76% | 0.28% | 0.49% | 4,212,400 | 24,280,000 | 106% | 5.76 | 1.11% | 5.72 | 0.65% | 5.71 | 0.53% | 5.75 | -0.59% | -0.43% | |
| 2019-07-30 | 5.65 | 5.75 | 5.64 | 5.68 | 0.71% | -0.37% | -1.83% | 2,605,000 | 14,850,000 | 61% | 5.70 | 0.78% | 5.68 | 0.16% | 5.68 | 0.48% | 5.79 | -0.21% | -0.44% | |
| 2019-07-29 | 5.66 | 5.70 | 5.62 | 5.64 | -0.70% | -0.30% | -2.73% | 2,196,200 | 12,425,000 | 50% | 5.66 | -0.56% | 5.67 | 0.04% | 5.65 | -0.02% | 5.80 | -0.21% | -0.51% | |
| 2019-07-26 | 5.69 | 5.73 | 5.66 | 5.68 | -0.87% | -0.16% | -2.24% | 1,852,900 | 10,541,000 | 40% | 5.69 | 0.21% | 5.67 | 0.57% | 5.65 | -1.05% | 5.81 | -0.22% | -0.58% | |
| 2019-07-25 | 5.68 | 5.75 | 5.61 | 5.73 | 1.24% | 0.93% | -1.60% | 3,687,400 | 20,933,000 | 73% | 5.68 | 0.34% | 5.64 | 0.05% | 5.71 | -1.21% | 5.82 | -0.31% | -0.65% | |
| 2019-07-24 | 5.63 | 5.70 | 5.60 | 5.66 | 1.43% | 0.04% | -3.10% | 3,721,400 | 21,054,000 | 74% | 5.66 | 1.40% | 5.64 | -1.59% | 5.78 | -1.08% | 5.84 | -0.41% | -0.73% | |
| 2019-07-23 | 5.57 | 5.63 | 5.51 | 5.58 | 0.18% | 0.00% | -4.86% | 3,414,100 | 19,049,000 | 65% | 5.58 | -1.29% | 5.73 | -1.94% | 5.84 | -0.61% | 5.87 | -0.53% | -0.89% | |
| 2019-07-22 | 5.92 | 5.92 | 5.57 | 5.57 | -5.43% | -1.47% | -5.53% | 7,801,000 | 44,100,000 | 143% | 5.65 | -4.94% | 5.84 | -2.39% | 5.88 | -1.11% | 5.90 | -0.99% | -1.11% | |
| 2019-07-19 | 5.99 | 6.00 | 5.85 | 5.89 | -1.67% | -0.96% | -1.09% | 4,951,100 | 29,445,000 | 94% | 5.95 | -1.15% | 5.98 | 0.20% | 5.94 | 0.24% | 5.96 | -0.49% | -1.12% | |
| 2019-07-18 | 6.02 | 6.12 | 5.95 | 5.99 | -0.33% | -0.43% | 0.10% | 5,372,400 | 32,320,000 | 99% | 6.02 | 0.54% | 5.97 | 0.96% | 5.93 | 0.37% | 5.98 | -0.38% | -1.16% | |
| 2019-07-17 | 5.87 | 6.05 | 5.86 | 6.01 | 2.04% | 0.43% | 0.05% | 6,367,000 | 38,103,000 | 111% | 5.98 | 1.79% | 5.92 | 0.78% | 5.91 | 0.20% | 6.01 | -0.63% | -1.21% | |
| 2019-07-16 | 5.88 | 5.91 | 5.84 | 5.89 | 0.00% | 0.19% | -2.56% | 3,424,600 | 20,133,000 | 56% | 5.88 | 0.58% | 5.87 | -0.17% | 5.90 | -0.36% | 6.05 | -0.93% | -1.25% | |
| 2019-07-15 | 5.86 | 5.90 | 5.77 | 5.89 | 0.00% | 0.77% | -3.47% | 4,458,700 | 26,061,000 | 64% | 5.85 | -0.65% | 5.88 | -0.64% | 5.92 | -0.81% | 6.10 | -0.89% | -1.21% | | |
|
