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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 7.25 | 7.63 | 7.21 | 7.26 | 0.28% | -2.10% | 1.69% | 40,551,800 | 300,749,000 | 197% | 7.42 | 2.36% | 7.29 | 1.75% | 7.21 | 1.84% | 7.14 | 0.75% | 0.18% |  |
| 2020-08-03 | 7.18 | 7.40 | 7.11 | 7.24 | 1.97% | -0.07% | 2.17% | 34,896,000 | 252,826,000 | 188% | 7.25 | 2.64% | 7.17 | 1.85% | 7.08 | 1.51% | 7.09 | 0.33% | 0.18% | |
| 2020-07-31 | 7.10 | 7.15 | 6.96 | 7.10 | -0.98% | 0.58% | 0.52% | 15,353,000 | 108,375,000 | 87% | 7.06 | -0.82% | 7.04 | 0.89% | 6.98 | 0.30% | 7.06 | 0.17% | 0.23% | |
| 2020-07-30 | 6.92 | 7.25 | 6.90 | 7.17 | 3.61% | 0.74% | 1.69% | 24,941,000 | 177,506,000 | 144% | 7.12 | 4.20% | 6.97 | 1.68% | 6.96 | 0.43% | 7.05 | 0.21% | 0.25% | |
| 2020-07-29 | 6.77 | 6.96 | 6.68 | 6.92 | 1.17% | 1.32% | -1.65% | 11,917,700 | 81,403,000 | 70% | 6.83 | 0.47% | 6.86 | -0.62% | 6.93 | -1.44% | 7.04 | -0.51% | 0.27% | |
| 2020-07-28 | 6.73 | 6.88 | 6.66 | 6.84 | 1.03% | 0.62% | -3.28% | 10,871,700 | 73,906,000 | 58% | 6.80 | -1.75% | 6.90 | -1.09% | 7.03 | -0.85% | 7.07 | -0.34% | 0.43% | |
| 2020-07-27 | 6.85 | 7.14 | 6.75 | 6.77 | -0.29% | -2.15% | -4.59% | 16,323,600 | 112,939,000 | 80% | 6.92 | -0.45% | 6.98 | -1.75% | 7.09 | -0.62% | 7.10 | -0.17% | 0.61% | |
| 2020-07-24 | 7.03 | 7.18 | 6.76 | 6.79 | -3.82% | -2.30% | -4.47% | 17,445,500 | 121,240,000 | 79% | 6.95 | -1.49% | 7.10 | -1.07% | 7.13 | -0.04% | 7.11 | 0.20% | 0.81% | |
| 2020-07-23 | 7.30 | 7.31 | 6.84 | 7.06 | -2.75% | 0.07% | -0.48% | 18,044,100 | 127,304,000 | 83% | 7.06 | -2.66% | 7.18 | -0.39% | 7.14 | 0.13% | 7.09 | 0.37% | 0.86% | |
| 2020-07-22 | 7.23 | 7.37 | 7.13 | 7.26 | 0.41% | 0.17% | 2.72% | 23,507,800 | 170,396,000 | 109% | 7.25 | 0.47% | 7.21 | 1.35% | 7.13 | 0.18% | 7.07 | 0.80% | 0.94% | |
| 2020-07-21 | 7.22 | 7.30 | 7.13 | 7.23 | -0.14% | 0.22% | 3.11% | 16,154,200 | 116,532,000 | 77% | 7.21 | 0.83% | 7.11 | 1.01% | 7.11 | 0.14% | 7.01 | 0.78% | 0.92% | |
| 2020-07-20 | 7.01 | 7.27 | 6.96 | 7.24 | 3.43% | 1.19% | 4.05% | 21,698,700 | 155,247,000 | 100% | 7.16 | 3.58% | 7.04 | -0.40% | 7.10 | 0.20% | 6.96 | 0.75% | 0.93% | |
| 2020-07-17 | 6.88 | 7.01 | 6.82 | 7.00 | 2.04% | 1.33% | 1.36% | 13,005,600 | 89,842,000 | 60% | 6.91 | -1.15% | 7.07 | -0.79% | 7.09 | 0.37% | 6.91 | 0.36% | 0.86% | |
| 2020-07-16 | 7.11 | 7.15 | 6.72 | 6.86 | -4.06% | -1.83% | -0.31% | 15,415,400 | 107,724,000 | 73% | 6.99 | -2.85% | 7.12 | -0.14% | 7.06 | 0.50% | 6.88 | 0.50% | 0.79% | |
| 2020-07-15 | 7.18 | 7.31 | 7.07 | 7.15 | -0.83% | -0.60% | 4.43% | 25,933,400 | 186,551,000 | 132% | 7.19 | 0.86% | 7.13 | 1.39% | 7.03 | 1.34% | 6.85 | 1.09% | 0.73% | |
| 2020-07-14 | 7.23 | 7.34 | 6.99 | 7.21 | -0.14% | 1.09% | 6.45% | 31,033,600 | 221,317,000 | 174% | 7.13 | 0.66% | 7.04 | 1.59% | 6.94 | 1.66% | 6.77 | 1.39% | 0.59% | |
| 2020-07-13 | 6.74 | 7.28 | 6.74 | 7.22 | 7.92% | 1.91% | 8.08% | 32,381,300 | 229,421,000 | 209% | 7.09 | 4.78% | 6.93 | 2.59% | 6.82 | 2.03% | 6.68 | 1.83% | 0.42% | |
| 2020-07-10 | 6.86 | 6.87 | 6.67 | 6.69 | -2.62% | -1.06% | 1.98% | 16,769,700 | 113,396,000 | 123% | 6.76 | -0.85% | 6.75 | 0.66% | 6.69 | 0.75% | 6.56 | 0.72% | 0.16% | |
| 2020-07-09 | 6.75 | 6.94 | 6.71 | 6.87 | 1.78% | 0.73% | 5.48% | 23,472,800 | 160,086,000 | 187% | 6.82 | 2.56% | 6.71 | 1.47% | 6.64 | 1.48% | 6.51 | 1.13% | 0.00% | |
| 2020-07-08 | 6.62 | 6.75 | 6.55 | 6.75 | 2.12% | 1.50% | 4.81% | 18,635,800 | 123,934,000 | 167% | 6.65 | 0.23% | 6.61 | 1.02% | 6.54 | 1.07% | 6.44 | 0.59% | -0.15% | |
| 2020-07-07 | 6.64 | 6.74 | 6.50 | 6.61 | 0.15% | -0.38% | 3.25% | 23,123,600 | 153,430,000 | 230% | 6.64 | 1.72% | 6.54 | 1.98% | 6.47 | 1.83% | 6.40 | 0.93% | -0.25% | |
| 2020-07-06 | 6.41 | 6.60 | 6.41 | 6.60 | 3.45% | 1.18% | 4.05% | 15,901,400 | 103,718,000 | 180% | 6.52 | 2.72% | 6.42 | 1.92% | 6.35 | 1.39% | 6.34 | 0.00% | -0.38% | |
| 2020-07-03 | 6.33 | 6.39 | 6.28 | 6.38 | 0.95% | 0.47% | 0.58% | 9,507,600 | 60,372,000 | 107% | 6.35 | 0.81% | 6.29 | 0.82% | 6.27 | 0.47% | 6.34 | -0.31% | -0.43% | |
| 2020-07-02 | 6.28 | 6.36 | 6.25 | 6.32 | 1.28% | 0.33% | -0.68% | 9,319,600 | 58,701,000 | 100% | 6.30 | 1.30% | 6.24 | 0.37% | 6.24 | -0.11% | 6.36 | -0.11% | -0.44% | |
| 2020-07-01 | 6.23 | 6.29 | 6.16 | 6.24 | 0.32% | 0.35% | -2.04% | 7,558,000 | 46,998,000 | 79% | 6.22 | 0.37% | 6.22 | 0.00% | 6.25 | -0.64% | 6.37 | -0.33% | -0.51% |  |
| 2020-06-30 | 6.23 | 6.24 | 6.15 | 6.22 | 0.48% | 0.40% | -2.68% | 7,051,100 | 43,681,000 | 71% | 6.20 | -0.77% | 6.22 | -0.78% | 6.29 | -0.71% | 6.39 | -0.30% | -0.51% | |
| 2020-06-29 | 6.17 | 6.33 | 6.16 | 6.19 | 0.49% | -0.85% | -3.43% | 8,407,500 | 52,488,000 | 80% | 6.24 | 0.42% | 6.27 | -0.92% | 6.33 | -1.26% | 6.41 | -0.70% | -0.50% | |
| 2020-06-24 | 6.30 | 6.36 | 6.15 | 6.16 | -2.22% | -0.92% | -4.57% | 8,456,600 | 52,578,000 | 75% | 6.22 | -2.23% | 6.33 | -1.13% | 6.41 | -0.81% | 6.46 | -0.95% | -0.47% | |
| 2020-06-23 | 6.39 | 6.43 | 6.29 | 6.30 | -1.72% | -0.93% | -3.33% | 7,221,000 | 45,915,000 | 62% | 6.36 | -1.01% | 6.40 | -1.19% | 6.46 | 0.05% | 6.52 | -0.37% | -0.58% | |
| 2020-06-22 | 6.38 | 6.47 | 6.36 | 6.41 | 0.00% | -0.22% | -2.00% | 7,298,400 | 46,885,000 | 63% | 6.42 | 0.22% | 6.48 | -0.23% | 6.46 | -0.05% | 6.54 | -0.40% | -0.61% | | |
|
