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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 9.98 | 10.12 | 9.80 | 10.10 | 0.20% | 1.65% | -4.65% | 2,120,400 | 21,069,000 | 61% | 9.94 | -2.92% | 10.24 | -1.32% | 10.42 | -0.88% | 10.59 | -0.46% | 0.03% | |
| 2019-04-18 | 10.36 | 10.48 | 10.03 | 10.08 | -3.26% | -1.51% | -5.27% | 3,039,800 | 31,111,000 | 86% | 10.24 | -1.51% | 10.38 | -1.89% | 10.52 | -0.93% | 10.64 | -0.40% | 0.05% | |
| 2019-04-17 | 10.69 | 10.69 | 10.23 | 10.42 | -3.34% | 0.27% | -2.47% | 4,346,600 | 45,171,000 | 124% | 10.39 | -1.28% | 10.58 | -0.94% | 10.61 | -1.70% | 10.68 | -0.48% | 0.09% | |
| 2019-04-16 | 10.40 | 10.80 | 10.20 | 10.78 | 2.47% | 2.40% | 0.42% | 2,449,400 | 25,786,000 | 66% | 10.53 | -2.91% | 10.68 | -0.60% | 10.80 | -0.05% | 10.74 | 0.31% | 0.18% |  |
| 2019-04-15 | 10.78 | 11.07 | 10.52 | 10.52 | -2.23% | -2.97% | -1.70% | 3,507,600 | 38,028,000 | 93% | 10.84 | 2.31% | 10.74 | -0.96% | 10.80 | 0.53% | 10.70 | 0.81% | 0.11% | |
| 2019-04-12 | 10.73 | 10.88 | 10.34 | 10.76 | 1.51% | 1.54% | 1.36% | 2,596,700 | 27,518,000 | 70% | 10.60 | -1.39% | 10.85 | 0.08% | 10.75 | -0.07% | 10.62 | 0.41% | -0.06% | |
| 2019-04-11 | 10.90 | 10.96 | 10.52 | 10.60 | -4.16% | -1.36% | 0.26% | 3,229,600 | 34,706,000 | 89% | 10.75 | -2.65% | 10.84 | 0.53% | 10.75 | 0.07% | 10.57 | 0.26% | -0.14% | |
| 2019-04-10 | 10.91 | 11.48 | 10.62 | 11.06 | 1.28% | 0.20% | 4.87% | 4,998,500 | 55,174,000 | 151% | 11.04 | 3.75% | 10.78 | 1.63% | 10.75 | 0.61% | 10.55 | 0.71% | -0.21% | |
| 2019-04-09 | 10.47 | 10.95 | 10.33 | 10.92 | 5.51% | 2.64% | 4.28% | 3,630,600 | 38,626,000 | 114% | 10.64 | 1.44% | 10.61 | -0.22% | 10.68 | 0.66% | 10.47 | -0.17% | -0.30% | |
| 2019-04-08 | 10.57 | 10.70 | 10.28 | 10.35 | -2.17% | -1.32% | -1.33% | 2,687,100 | 28,181,000 | 86% | 10.49 | -1.71% | 10.63 | -0.97% | 10.61 | 1.02% | 10.49 | -0.67% | -0.24% | |
| 2019-04-04 | 10.77 | 10.88 | 10.50 | 10.58 | -1.58% | -0.84% | 0.18% | 3,147,100 | 33,579,000 | 100% | 10.67 | -0.34% | 10.73 | 1.05% | 10.50 | 0.96% | 10.56 | -0.26% | -0.10% | |
| 2019-04-03 | 10.76 | 10.88 | 10.51 | 10.75 | -1.92% | 0.41% | 1.52% | 3,317,200 | 35,514,000 | 106% | 10.71 | -0.64% | 10.62 | 1.98% | 10.40 | 0.68% | 10.59 | -0.04% | -0.11% | |
| 2019-04-02 | 10.30 | 11.15 | 10.30 | 10.96 | 2.14% | 1.72% | 3.46% | 6,776,500 | 73,014,000 | 220% | 10.78 | 4.55% | 10.42 | 4.09% | 10.33 | 1.86% | 10.59 | 0.43% | -0.11% | |
| 2019-04-01 | 9.72 | 10.73 | 9.66 | 10.73 | 10.05% | 4.11% | 1.73% | 4,162,200 | 42,894,000 | 157% | 10.31 | 7.13% | 10.01 | 1.59% | 10.15 | -1.17% | 10.55 | -0.40% | -0.13% | |
| 2019-03-29 | 9.81 | 9.92 | 9.38 | 9.75 | -0.71% | 1.35% | -7.93% | 2,476,700 | 23,825,000 | 96% | 9.62 | -2.60% | 9.85 | -3.91% | 10.27 | -3.68% | 10.59 | -0.84% | -0.07% | |
| 2019-03-28 | 10.23 | 10.28 | 9.50 | 9.82 | -4.47% | -0.58% | -8.05% | 2,188,800 | 21,619,000 | 90% | 9.88 | -3.71% | 10.25 | -3.82% | 10.66 | -1.94% | 10.68 | -0.43% | 0.03% | |
| 2019-03-27 | 10.26 | 10.46 | 10.10 | 10.28 | 0.19% | 0.22% | -4.16% | 1,259,600 | 12,920,000 | 52% | 10.26 | -3.07% | 10.66 | -2.43% | 10.87 | -0.27% | 10.73 | -0.43% | 0.09% | |
| 2019-03-26 | 10.80 | 10.94 | 10.21 | 10.26 | -5.35% | -3.04% | -4.75% | 2,457,100 | 26,000,000 | 97% | 10.58 | -3.21% | 10.92 | -1.02% | 10.90 | -0.28% | 10.77 | -0.21% | 0.20% | |
| 2019-03-25 | 11.14 | 11.14 | 10.73 | 10.84 | -2.78% | -0.85% | 0.42% | 2,517,400 | 27,522,000 | 100% | 10.93 | -2.11% | 11.04 | 0.58% | 10.93 | 0.46% | 10.80 | 0.43% | 0.27% | |
| 2019-03-22 | 10.80 | 11.40 | 10.75 | 11.15 | 1.83% | -0.17% | 3.73% | 3,316,100 | 37,039,000 | 140% | 11.17 | 1.81% | 10.97 | 1.40% | 10.88 | 1.62% | 10.75 | 0.73% | 0.24% | |
| 2019-03-21 | 10.91 | 11.13 | 10.74 | 10.95 | 1.86% | -0.19% | 2.61% | 2,954,600 | 32,416,000 | 125% | 10.97 | 1.97% | 10.82 | 1.39% | 10.71 | 1.43% | 10.67 | -0.34% | 0.20% | |
| 2019-03-20 | 10.90 | 11.10 | 10.50 | 10.75 | 1.61% | -0.08% | 0.40% | 3,116,400 | 33,528,000 | 123% | 10.76 | 1.17% | 10.67 | 1.69% | 10.55 | -0.43% | 10.71 | -0.02% | 0.36% | |
| 2019-03-19 | 10.75 | 10.85 | 10.45 | 10.58 | -0.94% | -0.52% | -1.20% | 1,397,600 | 14,863,000 | 51% | 10.64 | 0.99% | 10.50 | 0.68% | 10.60 | -0.45% | 10.71 | 0.22% | 0.45% | |
| 2019-03-18 | 10.52 | 10.70 | 10.32 | 10.68 | 2.50% | 1.41% | -0.06% | 1,545,100 | 16,272,000 | 55% | 10.53 | 1.85% | 10.42 | -1.74% | 10.65 | 0.28% | 10.69 | 0.24% | 0.43% | |
| 2019-03-15 | 10.10 | 10.46 | 10.10 | 10.42 | 2.76% | 0.77% | -2.25% | 1,606,600 | 16,612,000 | 54% | 10.34 | -0.70% | 10.61 | -1.08% | 10.62 | -0.25% | 10.66 | 0.12% | 0.41% | |
| 2019-03-14 | 10.96 | 10.96 | 10.02 | 10.14 | -7.06% | -2.62% | -4.76% | 2,636,400 | 27,452,000 | 90% | 10.41 | -4.47% | 10.72 | -0.17% | 10.65 | -1.55% | 10.65 | 0.18% | 0.41% | |
| 2019-03-13 | 10.99 | 11.07 | 10.62 | 10.91 | 0.74% | 0.09% | 2.65% | 3,241,100 | 35,327,000 | 118% | 10.90 | 0.83% | 10.74 | 1.18% | 10.81 | 0.32% | 10.63 | 0.69% | 0.42% | |
| 2019-03-12 | 10.58 | 11.19 | 10.46 | 10.83 | 4.13% | 0.19% | 2.61% | 2,962,800 | 32,028,000 | 111% | 10.81 | 4.68% | 10.62 | -1.51% | 10.78 | 0.58% | 10.56 | 0.48% | 0.40% | |
| 2019-03-11 | 10.09 | 10.45 | 10.09 | 10.40 | 3.17% | 0.71% | -1.00% | 1,707,900 | 17,637,000 | 62% | 10.33 | -2.49% | 10.78 | -0.50% | 10.72 | 0.23% | 10.51 | 0.08% | 0.45% | |
| 2019-03-08 | 10.89 | 11.09 | 10.04 | 10.08 | 0.00% | -4.82% | -3.97% | 3,061,000 | 32,420,000 | 111% | 10.59 | -4.64% | 10.83 | 0.19% | 10.69 | 0.40% | 10.50 | 0.35% | 0.55% | | |
|
