山东金泰( 600385.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 10.15 | 10.48 | 10.09 | 10.23 | 0.10% | -0.38% | 4.08% | 1,874,600 | 19,251,000 | 118% | 10.27 | -0.65% | 10.31 | 0.01% | 10.23 | 0.86% | 9.83 | 2.47% | 0.51% |  |
| 2019-02-20 | 10.32 | 10.54 | 10.20 | 10.22 | -1.54% | -1.12% | 6.55% | 1,638,100 | 16,931,000 | 106% | 10.34 | 0.19% | 10.31 | 1.08% | 10.14 | 1.33% | 9.59 | 1.11% | -0.15% | |
| 2019-02-19 | 10.20 | 10.67 | 10.06 | 10.38 | 0.97% | 0.62% | 9.41% | 2,512,200 | 25,917,000 | 175% | 10.32 | 0.43% | 10.20 | 1.85% | 10.01 | 2.43% | 9.49 | 1.71% | -0.38% | |
| 2019-02-18 | 9.90 | 10.68 | 9.80 | 10.28 | 2.70% | 0.08% | 10.21% | 2,319,600 | 23,828,000 | 181% | 10.27 | 2.87% | 10.01 | 2.83% | 9.77 | 3.03% | 9.33 | 1.73% | -0.66% | |
| 2019-02-15 | 9.60 | 10.36 | 9.43 | 10.01 | 6.15% | 0.25% | 9.17% | 2,267,700 | 22,643,000 | 201% | 9.99 | 5.55% | 9.74 | 3.60% | 9.49 | 4.12% | 9.17 | 1.51% | -0.86% | |
| 2019-02-14 | 9.39 | 9.61 | 9.36 | 9.43 | -1.57% | -0.32% | 4.39% | 995,900 | 9,421,000 | 98% | 9.46 | -1.13% | 9.40 | 1.95% | 9.11 | 3.46% | 9.03 | -0.07% | -1.04% | |
| 2019-02-13 | 9.62 | 9.76 | 9.20 | 9.58 | 5.27% | 0.13% | 5.99% | 1,724,200 | 16,498,000 | 179% | 9.57 | 4.24% | 9.22 | 5.23% | 8.81 | 2.55% | 9.04 | 0.36% | -1.07% | |
| 2019-02-12 | 8.76 | 9.44 | 8.51 | 9.10 | 6.06% | -0.86% | 1.03% | 1,624,200 | 14,909,000 | 182% | 9.18 | 8.10% | 8.76 | 6.08% | 8.59 | 0.43% | 9.01 | -0.35% | -1.12% |  |
| 2019-02-11 | 8.48 | 8.70 | 8.29 | 8.58 | 4.89% | 1.05% | -5.08% | 745,000 | 6,326,000 | 87% | 8.49 | 3.60% | 8.26 | -0.78% | 8.55 | -1.62% | 9.04 | -1.30% | -1.10% | |
| 2019-02-01 | 7.91 | 8.40 | 7.91 | 8.18 | 0.99% | -0.20% | -10.68% | 853,300 | 6,994,000 | 97% | 8.20 | 0.02% | 8.32 | -3.77% | 8.69 | -2.70% | 9.16 | -2.07% | -1.00% | |
| 2019-01-31 | 8.05 | 8.86 | 7.99 | 8.10 | -8.78% | -1.15% | -13.39% | 1,895,100 | 15,529,000 | 211% | 8.19 | -7.92% | 8.65 | -7.26% | 8.93 | -6.14% | 9.35 | -4.06% | -0.84% | |
| 2019-01-30 | 9.10 | 9.17 | 8.41 | 8.88 | -3.79% | -0.21% | -8.90% | 612,200 | 5,448,000 | 86% | 8.90 | -4.75% | 9.33 | -2.74% | 9.52 | -2.10% | 9.75 | -1.26% | -0.42% | |
| 2019-01-29 | 9.85 | 9.85 | 9.10 | 9.23 | -4.75% | -1.21% | -6.50% | 1,020,500 | 9,535,000 | 147% | 9.34 | -4.62% | 9.59 | -2.61% | 9.72 | -1.91% | 9.87 | -1.06% | -0.27% | |
| 2019-01-28 | 9.63 | 9.93 | 9.63 | 9.69 | -0.82% | -1.08% | -2.89% | 519,400 | 5,088,000 | 83% | 9.80 | -0.20% | 9.85 | -0.67% | 9.91 | -0.32% | 9.98 | -0.32% | -0.12% | |
| 2019-01-25 | 10.08 | 10.08 | 9.65 | 9.77 | -0.81% | -0.47% | -2.40% | 626,200 | 6,147,000 | 99% | 9.82 | -1.13% | 9.91 | -0.67% | 9.94 | -0.23% | 10.01 | -0.27% | -0.06% | |
| 2019-01-24 | 10.10 | 10.10 | 9.85 | 9.85 | -2.86% | -0.79% | -1.86% | 542,700 | 5,388,000 | 88% | 9.93 | -0.61% | 9.98 | -0.12% | 9.97 | -0.31% | 10.04 | -0.35% | -0.02% | |
| 2019-01-23 | 9.80 | 10.20 | 9.59 | 10.14 | 1.91% | 1.51% | 0.68% | 654,100 | 6,534,000 | 102% | 9.99 | -0.28% | 9.99 | 0.24% | 10.00 | -0.35% | 10.07 | -0.14% | 0.04% | |
| 2019-01-22 | 10.20 | 10.20 | 9.91 | 9.95 | -0.90% | -0.67% | -1.35% | 534,100 | 5,350,000 | 82% | 10.02 | 0.49% | 9.97 | -0.25% | 10.03 | -0.07% | 10.09 | -0.15% | 0.07% | |
| 2019-01-21 | 9.90 | 10.04 | 9.74 | 10.04 | 1.62% | 0.72% | -0.60% | 561,400 | 5,596,000 | 85% | 9.97 | 0.31% | 9.99 | -0.60% | 10.04 | -0.34% | 10.10 | -0.36% | 0.08% | |
| 2019-01-18 | 10.10 | 10.15 | 9.70 | 9.88 | -2.08% | -0.57% | -2.54% | 903,200 | 8,975,000 | 128% | 9.94 | -1.93% | 10.05 | -0.60% | 10.07 | -0.45% | 10.14 | -0.45% | 0.15% | |
| 2019-01-17 | 10.31 | 10.31 | 10.05 | 10.09 | -0.98% | -0.41% | -0.91% | 454,300 | 4,603,000 | 62% | 10.13 | -0.13% | 10.11 | -0.08% | 10.12 | -0.28% | 10.18 | 0.15% | 0.25% | |
| 2019-01-16 | 10.03 | 10.28 | 10.01 | 10.19 | 0.89% | 0.44% | 0.22% | 722,300 | 7,328,000 | 88% | 10.15 | 0.88% | 10.12 | 0.19% | 10.15 | 0.06% | 10.17 | 0.28% | 0.25% | |
| 2019-01-15 | 10.03 | 10.15 | 9.99 | 10.10 | -0.20% | 0.43% | -0.39% | 581,900 | 5,852,000 | 73% | 10.06 | -0.97% | 10.10 | -0.69% | 10.14 | -0.24% | 10.14 | 0.42% | 0.21% | |
| 2019-01-14 | 10.20 | 10.35 | 9.98 | 10.12 | 0.00% | -0.34% | 0.22% | 601,900 | 6,112,000 | 74% | 10.16 | 0.64% | 10.17 | 0.14% | 10.16 | -0.32% | 10.10 | 0.26% | 0.10% | |
| 2019-01-11 | 10.11 | 10.15 | 10.00 | 10.12 | -1.27% | 0.30% | 0.48% | 499,800 | 5,043,000 | 61% | 10.09 | -1.42% | 10.16 | -0.24% | 10.20 | -0.29% | 10.07 | 0.11% | 0.03% | |
| 2019-01-10 | 10.00 | 10.35 | 10.00 | 10.25 | 1.38% | 0.15% | 1.88% | 825,600 | 8,450,000 | 103% | 10.24 | 1.18% | 10.18 | -0.23% | 10.23 | 0.43% | 10.06 | 0.30% | -0.02% | |
| 2019-01-09 | 10.11 | 10.22 | 10.05 | 10.11 | 0.00% | -0.06% | 0.79% | 730,500 | 7,390,000 | 92% | 10.12 | -0.73% | 10.21 | -0.45% | 10.18 | 0.40% | 10.03 | 0.18% | -0.09% | |
| 2019-01-08 | 10.38 | 10.38 | 10.02 | 10.11 | -2.60% | -0.79% | 0.97% | 621,600 | 6,334,000 | 81% | 10.19 | -0.90% | 10.25 | 0.56% | 10.14 | 0.87% | 10.01 | -0.08% | -0.16% | |
| 2019-01-07 | 10.11 | 10.42 | 10.11 | 10.38 | 0.68% | 0.94% | 3.58% | 962,100 | 9,893,000 | 124% | 10.28 | 0.25% | 10.19 | 1.06% | 10.05 | 0.84% | 10.02 | 0.39% | -0.20% | |
| 2019-01-04 | 10.27 | 10.45 | 10.02 | 10.31 | 0.00% | 0.52% | 3.29% | 1,264,600 | 12,971,000 | 171% | 10.26 | 1.83% | 10.09 | 2.21% | 9.97 | 1.03% | 9.98 | 0.53% | -0.38% | | |
|
