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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 6.92 | 7.32 | 6.71 | 7.16 | 3.77% | 0.00% | 0.00% | 24,191,700 | 170,820,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-06-14 | 7.00 | 7.50 | 6.85 | 6.90 | -2.82% | -3.63% | 3.19% | 32,005,600 | 229,162,000 | 125% | 7.16 | 0.39% | 7.05 | 1.89% | 6.89 | 1.67% | 6.69 | 1.41% | 1.00% |  |
| 2019-06-13 | 7.19 | 7.31 | 6.96 | 7.10 | -3.40% | -0.45% | 7.67% | 35,449,000 | 252,816,000 | 144% | 7.13 | 3.47% | 6.92 | 3.16% | 6.78 | 2.11% | 6.59 | 1.70% | 0.92% | |
| 2019-06-12 | 6.55 | 7.35 | 6.42 | 7.35 | 10.08% | 6.63% | 13.36% | 40,418,100 | 278,618,000 | 175% | 6.89 | 2.94% | 6.71 | 1.98% | 6.64 | 2.58% | 6.48 | 1.58% | 0.78% | |
| 除权分界线,2019年06月12日,10股派0.130元(以下数据已经复权) |
| 2019-06-11 | 6.47 | 6.91 | 6.42 | 6.68 | 2.14% | -0.28% | 4.61% | 30,660,600 | 205,708,000 | 149% | 6.70 | 4.59% | 6.58 | 1.61% | 6.47 | 1.05% | 6.38 | 1.40% | 0.64% | |
| 2019-06-10 | 6.36 | 6.65 | 6.16 | 6.54 | 3.65% | 2.11% | 3.84% | 25,638,300 | 164,479,000 | 132% | 6.40 | -2.57% | 6.47 | 1.43% | 6.40 | 0.24% | 6.30 | 0.54% | 0.48% | |
| 2019-06-06 | 6.69 | 6.91 | 6.27 | 6.31 | -3.07% | -4.02% | 0.73% | 32,491,500 | 213,916,000 | 188% | 6.57 | 3.29% | 6.38 | 1.41% | 6.39 | 1.37% | 6.26 | 1.29% | 0.45% | |
| 2019-06-05 | 5.99 | 6.51 | 5.91 | 6.51 | 9.97% | 2.28% | 5.27% | 20,885,800 | 133,150,000 | 129% | 6.36 | 5.77% | 6.29 | 0.29% | 6.30 | 0.87% | 6.18 | 0.73% | 0.40% | |
| 2019-06-04 | 6.17 | 6.24 | 5.80 | 5.92 | -8.08% | -1.63% | -3.57% | 17,827,600 | 107,460,000 | 109% | 6.02 | -6.48% | 6.28 | -1.21% | 6.25 | -0.22% | 6.14 | 0.16% | 0.37% | |
| 2019-06-03 | 6.34 | 6.55 | 6.27 | 6.44 | 1.42% | 0.08% | 5.08% | 20,106,000 | 129,589,000 | 138% | 6.43 | 1.79% | 6.35 | 1.73% | 6.26 | 1.97% | 6.13 | 1.19% | 0.38% | |
| 2019-05-31 | 6.31 | 6.43 | 6.19 | 6.35 | 0.00% | 0.44% | 4.84% | 18,150,800 | 114,935,000 | 128% | 6.32 | 0.64% | 6.25 | 1.40% | 6.14 | 1.15% | 6.05 | -0.05% | 0.30% | |
| 2019-05-30 | 6.14 | 6.44 | 6.11 | 6.35 | 2.92% | 1.08% | 4.79% | 24,129,100 | 151,809,000 | 160% | 6.28 | 3.73% | 6.16 | 3.55% | 6.07 | 1.23% | 6.06 | 0.68% | 0.55% | |
| 2019-05-29 | 5.86 | 6.19 | 5.79 | 6.17 | 3.87% | 1.88% | 2.51% | 15,217,800 | 92,311,000 | 108% | 6.05 | 1.27% | 5.95 | 0.76% | 6.00 | 0.34% | 6.02 | 0.23% | 0.57% | |
| 2019-05-28 | 5.86 | 6.13 | 5.83 | 5.94 | 0.51% | -0.67% | -1.08% | 10,451,900 | 62,612,000 | 77% | 5.98 | 3.98% | 5.90 | -1.11% | 5.98 | 0.51% | 6.00 | 0.18% | 0.53% | |
| 2019-05-27 | 5.85 | 5.92 | 5.59 | 5.91 | 1.37% | 2.77% | -1.40% | 11,981,500 | 69,031,000 | 88% | 5.75 | -3.70% | 5.97 | -1.04% | 5.95 | -0.17% | 5.99 | -0.17% | 0.40% | |
| 2019-05-24 | 6.01 | 6.24 | 5.75 | 5.83 | -4.11% | -2.38% | -2.90% | 9,777,400 | 58,489,000 | 76% | 5.97 | -2.05% | 6.03 | 0.75% | 5.96 | -1.54% | 6.00 | 0.28% | 0.34% | |
| 2019-05-23 | 5.99 | 6.29 | 5.82 | 6.08 | 0.33% | -0.28% | 1.55% | 17,180,000 | 104,916,000 | 138% | 6.09 | 2.11% | 5.99 | 1.72% | 6.05 | 0.25% | 5.98 | 0.74% | 0.23% | |
| 2019-05-22 | 5.82 | 6.22 | 5.73 | 6.06 | 4.31% | 1.49% | 1.97% | 15,772,200 | 94,326,000 | 136% | 5.97 | 3.16% | 5.89 | -2.68% | 6.03 | 0.08% | 5.94 | 0.39% | 0.02% | |
| 2019-05-21 | 5.79 | 5.85 | 5.69 | 5.81 | 0.35% | 0.38% | -1.86% | 10,269,500 | 59,544,000 | 92% | 5.79 | -0.86% | 6.05 | -0.80% | 6.03 | -0.15% | 5.92 | 0.32% | -0.15% | |
| 2019-05-20 | 6.16 | 6.22 | 5.65 | 5.79 | -7.07% | -0.82% | -1.88% | 15,336,100 | 89,685,000 | 141% | 5.84 | -6.72% | 6.10 | -0.80% | 6.04 | -0.26% | 5.90 | 0.37% | -0.39% | |
| 2019-05-17 | 6.04 | 6.45 | 6.00 | 6.23 | 3.84% | -0.45% | 5.97% | 25,725,000 | 161,235,000 | 275% | 6.26 | 3.82% | 6.15 | 3.99% | 6.05 | 3.35% | 5.88 | 2.48% | -0.56% | |
| 2019-05-16 | 5.95 | 6.13 | 5.89 | 6.00 | 1.87% | -0.46% | 4.59% | 9,968,800 | 60,191,000 | 134% | 6.03 | 2.85% | 5.91 | 1.42% | 5.86 | 1.68% | 5.73 | 0.83% | -0.87% | |
| 2019-05-15 | 5.79 | 5.97 | 5.73 | 5.89 | 2.97% | 0.50% | 3.52% | 7,404,000 | 43,468,000 | 102% | 5.86 | 1.91% | 5.83 | 0.78% | 5.76 | 0.58% | 5.69 | -0.16% | -1.04% | |
| 2019-05-14 | 5.79 | 5.85 | 5.65 | 5.72 | -1.72% | -0.54% | 0.37% | 6,678,700 | 38,479,000 | 88% | 5.75 | -1.32% | 5.78 | 0.96% | 5.73 | 0.76% | 5.70 | -1.04% | -1.08% | |
| 2019-05-13 | 5.69 | 5.95 | 5.67 | 5.82 | 0.69% | -0.14% | 1.06% | 9,578,300 | 55,917,000 | 122% | 5.83 | 1.73% | 5.73 | 0.95% | 5.68 | 1.21% | 5.76 | -0.78% | -1.00% | |
| 2019-05-10 | 5.62 | 5.86 | 5.62 | 5.78 | 1.76% | 0.89% | -0.41% | 9,062,600 | 52,014,000 | 112% | 5.73 | 3.28% | 5.67 | 1.32% | 5.62 | 0.54% | 5.80 | -0.87% | -0.94% | |
| 2019-05-09 | 5.51 | 5.71 | 5.44 | 5.68 | 0.71% | 2.40% | -2.99% | 6,885,700 | 38,262,000 | 83% | 5.54 | -2.50% | 5.60 | 0.20% | 5.59 | -0.32% | 5.85 | -1.33% | -0.87% | |
| 2019-05-08 | 5.56 | 5.84 | 5.51 | 5.64 | -0.18% | -0.86% | -4.96% | 8,084,800 | 46,074,000 | 98% | 5.69 | 2.93% | 5.59 | 0.69% | 5.60 | -1.01% | 5.93 | -1.35% | -0.74% | |
| 2019-05-07 | 5.43 | 5.67 | 5.40 | 5.65 | 5.22% | 2.23% | -6.07% | 8,394,100 | 46,477,000 | 97% | 5.52 | 0.15% | 5.55 | -0.79% | 5.66 | -3.03% | 6.01 | -2.05% | -0.59% | |
| 2019-05-06 | 5.52 | 5.74 | 5.28 | 5.37 | 0.00% | -2.70% | -12.56% | 7,960,900 | 44,012,000 | 83% | 5.52 | -1.66% | 5.59 | -2.97% | 5.84 | -2.59% | 6.14 | -1.27% | -0.34% | | |
|
