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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 6.29 | 6.48 | 6.17 | 6.39 | -0.31% | 0.41% | 3.53% | 16,624,600 | 105,800,000 | 106% | 6.36 | 0.36% | 6.34 | 0.24% | 6.37 | 0.71% | 6.17 | 0.97% | 0.55% |  |
| 2021-02-25 | 6.35 | 6.46 | 6.19 | 6.41 | 1.91% | 1.09% | 4.86% | 20,201,800 | 128,092,000 | 135% | 6.34 | 0.84% | 6.32 | -0.82% | 6.32 | 1.02% | 6.11 | 1.39% | 0.34% | |
| 2021-02-24 | 6.40 | 6.40 | 6.20 | 6.29 | -1.10% | 0.03% | 4.33% | 12,923,200 | 81,260,000 | 91% | 6.29 | -0.51% | 6.37 | 0.82% | 6.26 | 0.82% | 6.03 | 0.77% | 0.00% | |
| 2021-02-23 | 6.32 | 6.44 | 6.23 | 6.36 | 0.00% | 0.63% | 6.30% | 19,905,300 | 125,807,000 | 147% | 6.32 | -1.82% | 6.32 | 1.41% | 6.21 | 1.42% | 5.98 | 1.24% | -0.16% | |
| 2021-02-22 | 6.44 | 6.58 | 6.30 | 6.36 | 2.58% | -1.20% | 7.61% | 32,606,200 | 209,884,000 | 269% | 6.44 | 4.62% | 6.23 | 4.34% | 6.12 | 4.76% | 5.91 | 3.02% | -0.37% | |
| 2021-02-19 | 5.99 | 6.24 | 5.93 | 6.20 | 5.98% | 0.76% | 8.07% | 23,012,300 | 141,588,000 | 233% | 6.15 | 5.40% | 5.97 | 4.68% | 5.84 | 3.86% | 5.74 | 1.36% | -0.77% | |
| 2021-02-18 | 5.73 | 5.92 | 5.73 | 5.85 | 3.54% | 0.21% | 3.36% | 12,419,200 | 72,505,000 | 132% | 5.84 | 3.66% | 5.71 | 3.03% | 5.62 | 1.70% | 5.66 | -0.18% | -0.99% |  |
| 2021-02-10 | 5.63 | 5.68 | 5.58 | 5.65 | 0.89% | 0.32% | -0.35% | 7,168,200 | 40,370,000 | 78% | 5.63 | 1.30% | 5.54 | 0.33% | 5.53 | -0.14% | 5.67 | -0.61% | -0.96% | |
| 2021-02-09 | 5.50 | 5.61 | 5.48 | 5.60 | 2.00% | 0.72% | -1.84% | 7,652,400 | 42,546,000 | 82% | 5.56 | 2.11% | 5.52 | 0.40% | 5.54 | -0.40% | 5.71 | -0.96% | -0.90% | |
| 2021-02-08 | 5.52 | 5.53 | 5.34 | 5.49 | -0.72% | 0.83% | -4.69% | 9,025,300 | 49,143,000 | 92% | 5.45 | -2.03% | 5.50 | -1.10% | 5.56 | -0.84% | 5.76 | -1.45% | -0.86% | |
| 2021-02-05 | 5.51 | 5.66 | 5.20 | 5.53 | 0.36% | -0.50% | -5.39% | 9,634,800 | 53,552,000 | 97% | 5.56 | 1.24% | 5.56 | -0.61% | 5.61 | -1.53% | 5.85 | -1.20% | -0.84% | |
| 2021-02-04 | 5.64 | 5.70 | 5.39 | 5.51 | -2.82% | 0.36% | -6.86% | 12,301,600 | 67,533,000 | 121% | 5.49 | -2.95% | 5.59 | -1.57% | 5.69 | -2.05% | 5.92 | -1.97% | -0.90% | |
| 2021-02-03 | 5.65 | 5.71 | 5.56 | 5.67 | 0.35% | 0.23% | -6.05% | 8,782,700 | 49,685,000 | 82% | 5.66 | -0.18% | 5.68 | -1.83% | 5.81 | -1.31% | 6.04 | -0.81% | -0.98% | |
| 2021-02-02 | 5.76 | 5.78 | 5.60 | 5.65 | -2.25% | -0.30% | -7.13% | 9,290,300 | 52,652,000 | 90% | 5.67 | -1.22% | 5.79 | -2.06% | 5.89 | -1.70% | 6.08 | -0.94% | -1.12% | |
| 2021-02-01 | 5.70 | 5.83 | 5.69 | 5.78 | -0.34% | 0.75% | -5.89% | 6,462,600 | 37,079,000 | 64% | 5.74 | -2.60% | 5.91 | -1.48% | 5.99 | -1.45% | 6.14 | -0.92% | -1.28% | |
| 2021-01-29 | 6.10 | 6.13 | 5.66 | 5.80 | -4.61% | -1.53% | -6.44% | 14,073,300 | 82,891,000 | 132% | 5.89 | -3.66% | 6.00 | -2.09% | 6.08 | -1.60% | 6.20 | -0.82% | -1.34% | |
| 2021-01-28 | 6.09 | 6.21 | 6.06 | 6.08 | -1.14% | -0.56% | -2.72% | 6,886,700 | 42,105,000 | 70% | 6.11 | -0.02% | 6.13 | -0.71% | 6.18 | -0.74% | 6.25 | 0.10% | -1.33% | |
| 2021-01-27 | 6.11 | 6.19 | 6.05 | 6.15 | 0.82% | 0.57% | -1.51% | 6,437,800 | 39,367,000 | 62% | 6.12 | -0.49% | 6.17 | -0.56% | 6.22 | -0.30% | 6.24 | -0.06% | -1.43% | |
| 2021-01-26 | 6.20 | 6.23 | 6.08 | 6.10 | -2.71% | -0.73% | -2.37% | 9,127,400 | 56,084,000 | 77% | 6.15 | -1.30% | 6.21 | -0.89% | 6.24 | -0.45% | 6.25 | -0.54% | -1.58% | |
| 2021-01-25 | 6.20 | 6.30 | 6.11 | 6.27 | 0.80% | 0.71% | -0.19% | 10,918,800 | 67,984,000 | 88% | 6.23 | -0.22% | 6.26 | -0.22% | 6.27 | -0.54% | 6.28 | -1.18% | -1.62% | |
| 2021-01-22 | 6.30 | 6.30 | 6.19 | 6.22 | -0.96% | -0.32% | -2.16% | 9,986,300 | 62,317,000 | 72% | 6.24 | -0.89% | 6.28 | -0.33% | 6.31 | -0.08% | 6.36 | -1.88% | -1.59% | |
| 2021-01-21 | 6.25 | 6.40 | 6.23 | 6.28 | 0.16% | -0.25% | -3.07% | 17,237,000 | 108,532,000 | 110% | 6.30 | 0.32% | 6.30 | -0.60% | 6.31 | 0.70% | 6.48 | -2.78% | -1.45% | |
| 2021-01-20 | 6.27 | 6.32 | 6.24 | 6.27 | 0.00% | -0.10% | -5.91% | 5,712,600 | 35,850,000 | 33% | 6.28 | -0.67% | 6.34 | 0.17% | 6.27 | 0.22% | 6.66 | -2.20% | -1.18% | |
| 2021-01-19 | 6.30 | 6.37 | 6.27 | 6.27 | -0.95% | -0.76% | -7.98% | 6,512,700 | 41,149,000 | 33% | 6.32 | -0.75% | 6.32 | 1.12% | 6.25 | -0.60% | 6.81 | -2.53% | -0.92% | |
| 2021-01-18 | 6.28 | 6.45 | 6.22 | 6.33 | 0.96% | -0.57% | -9.46% | 14,089,200 | 89,695,000 | 60% | 6.37 | 1.68% | 6.25 | 0.82% | 6.29 | -1.57% | 6.99 | -1.54% | -0.60% | |
| 2021-01-15 | 6.16 | 6.32 | 6.16 | 6.27 | 1.29% | 0.14% | -11.69% | 8,677,900 | 54,335,000 | 33% | 6.26 | 2.35% | 6.20 | -1.12% | 6.39 | -2.73% | 7.10 | -0.67% | -0.40% | |
| 2021-01-14 | 6.16 | 6.21 | 6.04 | 6.19 | -0.80% | 1.19% | -13.40% | 11,882,100 | 72,680,000 | 42% | 6.12 | -1.77% | 6.27 | -2.91% | 6.57 | -3.77% | 7.15 | -0.92% | -0.32% | |
| 2021-01-13 | 6.47 | 6.50 | 6.09 | 6.24 | -3.55% | 0.21% | -13.50% | 21,412,300 | 133,338,000 | 75% | 6.23 | -3.50% | 6.46 | -4.45% | 6.83 | -4.02% | 7.21 | -1.52% | -0.20% | |
| 2021-01-12 | 6.40 | 6.58 | 6.34 | 6.47 | -0.46% | 0.26% | -11.67% | 15,815,100 | 102,047,000 | 56% | 6.45 | -3.31% | 6.76 | -4.32% | 7.11 | -3.24% | 7.33 | -1.00% | 0.01% | |
| 2021-01-11 | 6.96 | 6.96 | 6.43 | 6.50 | 0.00% | -2.61% | -12.15% | 24,228,800 | 161,710,000 | 83% | 6.67 | -5.12% | 7.07 | -4.27% | 7.35 | -1.92% | 7.40 | -0.86% | 0.19% | | |
|
