驰宏锌锗( 600497.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-21 | 4.00 | 4.03 | 3.97 | 3.99 | -0.75% | -0.20% | 1.48% | 46,981,500 | 187,848,000 | 91% | 4.00 | 0.93% | 3.98 | -0.23% | 4.00 | -0.05% | 3.93 | 0.64% | 0.08% |  |
| 2020-02-20 | 3.95 | 4.02 | 3.89 | 4.02 | 1.52% | 1.49% | 2.89% | 47,953,200 | 189,925,000 | 94% | 3.96 | -0.15% | 3.99 | -0.50% | 4.00 | 0.48% | 3.91 | 0.59% | -0.16% | |
| 2020-02-19 | 4.03 | 4.03 | 3.93 | 3.96 | -1.74% | -0.18% | 1.96% | 42,902,800 | 170,214,000 | 87% | 3.97 | -1.39% | 4.01 | -0.13% | 3.98 | 0.53% | 3.88 | 0.57% | -0.41% | |
| 2020-02-18 | 4.02 | 4.07 | 3.99 | 4.03 | -0.98% | 0.17% | 4.35% | 50,883,200 | 204,680,000 | 108% | 4.02 | 0.15% | 4.01 | 1.03% | 3.96 | 0.84% | 3.86 | 1.07% | -0.73% | |
| 2020-02-17 | 4.00 | 4.07 | 3.97 | 4.07 | 0.49% | 1.32% | 6.52% | 61,952,700 | 248,854,000 | 135% | 4.02 | 0.43% | 3.97 | 1.25% | 3.92 | 1.27% | 3.82 | 0.85% | -1.11% | |
| 2020-02-14 | 3.80 | 4.16 | 3.79 | 4.05 | 6.86% | 1.25% | 6.89% | 102,802,000 | 411,242,000 | 252% | 4.00 | 4.88% | 3.92 | 2.56% | 3.88 | 2.68% | 3.79 | 0.91% | -1.28% | |
| 2020-02-13 | 3.84 | 3.87 | 3.78 | 3.79 | -1.81% | -0.63% | 0.93% | 40,126,400 | 153,038,000 | 114% | 3.81 | -0.26% | 3.82 | 0.74% | 3.77 | 0.77% | 3.76 | -0.74% | -1.44% |  |
| 2020-02-12 | 3.79 | 3.87 | 3.76 | 3.86 | 1.31% | 0.94% | 2.04% | 42,120,300 | 161,057,000 | 123% | 3.82 | -0.08% | 3.79 | 1.31% | 3.75 | 0.84% | 3.78 | -0.79% | -1.43% | |
| 2020-02-11 | 3.77 | 3.93 | 3.74 | 3.81 | 1.33% | -0.44% | -0.08% | 50,859,800 | 194,658,000 | 157% | 3.83 | 3.10% | 3.75 | 1.88% | 3.71 | 1.67% | 3.81 | -0.78% | -1.41% | |
| 2020-02-10 | 3.66 | 3.77 | 3.65 | 3.76 | 2.17% | 1.29% | -2.16% | 36,409,700 | 135,146,000 | 120% | 3.71 | 1.28% | 3.68 | 0.47% | 3.65 | 0.30% | 3.84 | -1.54% | -1.37% | |
| 2020-02-07 | 3.65 | 3.74 | 3.63 | 3.68 | 0.27% | 0.41% | -5.71% | 37,552,000 | 137,628,000 | 126% | 3.67 | 0.38% | 3.66 | 0.85% | 3.64 | -2.31% | 3.90 | -1.71% | -1.23% | |
| 2020-02-06 | 3.68 | 3.68 | 3.62 | 3.67 | 0.82% | 0.52% | -7.58% | 35,370,800 | 129,151,000 | 124% | 3.65 | -0.27% | 3.63 | 0.03% | 3.73 | -2.87% | 3.97 | -1.95% | -1.07% | |
| 2020-02-05 | 3.61 | 3.74 | 3.58 | 3.64 | 1.11% | -0.57% | -10.12% | 31,215,200 | 114,285,000 | 113% | 3.66 | 2.15% | 3.63 | -4.20% | 3.84 | -2.96% | 4.05 | -2.60% | -0.88% | |
| 2020-02-04 | 3.37 | 3.68 | 3.37 | 3.60 | -2.44% | 0.45% | -13.42% | 41,738,300 | 149,604,000 | 138% | 3.58 | -2.87% | 3.79 | -7.02% | 3.96 | -4.88% | 4.16 | -2.74% | -0.61% | |
| 2020-02-03 | 3.69 | 3.69 | 3.69 | 3.69 | -10.00% | 0.00% | -13.68% | 11,583,200 | 42,743,000 | 41% | 3.69 | -10.33% | 4.07 | -2.75% | 4.16 | -2.00% | 4.28 | -0.84% | -0.32% | |
| 2020-01-23 | 4.16 | 4.18 | 4.05 | 4.10 | -3.07% | -0.36% | -4.89% | 29,010,200 | 119,378,000 | 108% | 4.12 | -1.70% | 4.19 | -1.58% | 4.24 | -1.17% | 4.31 | -0.69% | -0.23% | |
| 2020-01-22 | 4.25 | 4.25 | 4.14 | 4.23 | -0.70% | 1.05% | -2.56% | 28,123,700 | 117,721,000 | 109% | 4.19 | -2.17% | 4.25 | -1.64% | 4.29 | -0.92% | 4.34 | -0.64% | -0.15% | |
| 2020-01-21 | 4.33 | 4.34 | 4.25 | 4.26 | -2.52% | -0.44% | -2.49% | 23,028,900 | 98,550,000 | 85% | 4.28 | -1.13% | 4.33 | -0.53% | 4.33 | -0.94% | 4.37 | -0.61% | -0.05% | |
| 2020-01-20 | 4.32 | 4.37 | 4.29 | 4.37 | 0.69% | 0.97% | -0.59% | 18,308,600 | 79,243,000 | 62% | 4.33 | -0.96% | 4.35 | -0.12% | 4.37 | 0.00% | 4.40 | -0.36% | 0.06% | |
| 2020-01-17 | 4.34 | 4.41 | 4.33 | 4.34 | 0.46% | -0.69% | -1.63% | 22,746,600 | 99,394,000 | 70% | 4.37 | 0.65% | 4.35 | -0.71% | 4.37 | 0.05% | 4.41 | -0.14% | 0.16% | |
| 2020-01-16 | 4.34 | 4.38 | 4.31 | 4.32 | -0.23% | -0.51% | -2.22% | 20,403,000 | 88,583,000 | 60% | 4.34 | -0.12% | 4.38 | 0.00% | 4.37 | -0.18% | 4.42 | -0.16% | 0.21% | |
| 2020-01-15 | 4.39 | 4.40 | 4.32 | 4.33 | -1.81% | -0.39% | -2.15% | 21,961,700 | 95,472,000 | 60% | 4.35 | -1.76% | 4.38 | -0.02% | 4.38 | -0.27% | 4.43 | 0.00% | 0.26% | |
| 2020-01-14 | 4.36 | 4.47 | 4.34 | 4.41 | 1.15% | -0.34% | -0.34% | 42,081,500 | 186,194,000 | 115% | 4.43 | 1.96% | 4.39 | 0.48% | 4.39 | -0.48% | 4.43 | 0.11% | 0.28% | |
| 2020-01-13 | 4.34 | 4.37 | 4.31 | 4.36 | 0.23% | 0.46% | -1.36% | 21,531,300 | 93,456,000 | 56% | 4.34 | -0.48% | 4.36 | -0.59% | 4.41 | -0.54% | 4.42 | 0.09% | 0.32% | |
| 2020-01-10 | 4.39 | 4.41 | 4.33 | 4.35 | -1.14% | -0.25% | -1.49% | 27,203,300 | 118,623,000 | 61% | 4.36 | -0.68% | 4.39 | -1.10% | 4.44 | -0.27% | 4.42 | 0.07% | 0.41% | |
| 2020-01-09 | 4.40 | 4.42 | 4.37 | 4.40 | 0.92% | 0.20% | -0.29% | 22,388,000 | 98,316,000 | 52% | 4.39 | -0.36% | 4.44 | -0.47% | 4.45 | -0.07% | 4.41 | 0.18% | 0.39% | |
| 2020-01-08 | 4.46 | 4.46 | 4.35 | 4.36 | -2.68% | -1.07% | -1.02% | 45,586,800 | 200,894,000 | 108% | 4.41 | -1.91% | 4.46 | -0.29% | 4.45 | 0.05% | 4.41 | 0.30% | 0.38% | |
| 2020-01-07 | 4.49 | 4.57 | 4.45 | 4.48 | 0.22% | -0.29% | 2.00% | 46,624,000 | 209,463,000 | 118% | 4.49 | 0.36% | 4.47 | 0.43% | 4.45 | 0.57% | 4.39 | 0.55% | 0.34% | |
| 2020-01-06 | 4.45 | 4.53 | 4.40 | 4.47 | 0.22% | -0.16% | 2.34% | 48,987,200 | 219,321,000 | 134% | 4.48 | 0.74% | 4.45 | 0.77% | 4.43 | 0.57% | 4.37 | 0.55% | 0.28% | |
| 2020-01-03 | 4.43 | 4.48 | 4.41 | 4.46 | 0.00% | 0.36% | 2.67% | 36,693,600 | 163,063,000 | 107% | 4.44 | 0.20% | 4.42 | 0.48% | 4.40 | 0.46% | 4.34 | 0.39% | 0.23% | | |
|
