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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-03 | 5.35 | 5.48 | 5.27 | 5.44 | 3.03% | 1.08% | -5.29% | 129,689,900 | 697,929,000 | 68% | 5.38 | 1.82% | 5.39 | -0.92% | 5.52 | -2.40% | 5.74 | 0.14% | 1.63% |  |
| 2021-03-02 | 5.47 | 5.47 | 5.22 | 5.28 | -4.00% | -0.11% | -7.95% | 111,354,600 | 588,637,000 | 60% | 5.29 | -3.52% | 5.44 | -3.58% | 5.66 | -3.18% | 5.74 | 0.25% | 1.54% | |
| 2021-03-01 | 5.47 | 5.60 | 5.36 | 5.50 | 0.55% | 0.38% | -3.88% | 134,506,200 | 736,988,000 | 77% | 5.48 | -0.99% | 5.64 | -3.06% | 5.85 | -2.94% | 5.72 | 0.21% | 1.39% | |
| 2021-02-26 | 5.53 | 5.67 | 5.44 | 5.47 | -4.87% | -1.16% | -4.20% | 116,371,800 | 644,044,000 | 71% | 5.53 | -6.01% | 5.82 | -3.10% | 6.02 | 0.92% | 5.71 | 0.74% | 1.21% | |
| 2021-02-25 | 6.00 | 6.10 | 5.73 | 5.75 | -2.54% | -2.34% | 1.45% | 137,042,300 | 806,887,000 | 92% | 5.89 | -1.21% | 6.00 | -2.15% | 5.97 | 1.76% | 5.67 | 2.13% | 1.03% | |
| 2021-02-24 | 5.99 | 6.18 | 5.80 | 5.90 | -1.99% | -1.01% | 6.31% | 164,049,600 | 977,690,000 | 114% | 5.96 | -2.31% | 6.14 | 2.54% | 5.87 | 1.38% | 5.55 | 1.39% | 0.69% | |
| 2021-02-23 | 6.05 | 6.24 | 5.95 | 6.02 | -4.75% | -1.33% | 9.97% | 239,445,600 | 1,460,856,000 | 182% | 6.10 | -2.80% | 5.98 | 3.76% | 5.79 | 3.12% | 5.47 | 2.84% | 0.56% | |
| 2021-02-22 | 6.01 | 6.38 | 6.01 | 6.32 | 8.97% | 0.69% | 18.73% | 265,057,200 | 1,663,676,000 | 239% | 6.28 | 12.29% | 5.77 | 6.76% | 5.61 | 6.43% | 5.32 | 4.76% | 0.28% | |
| 2021-02-19 | 5.34 | 5.88 | 5.25 | 5.80 | 8.21% | 3.76% | 14.15% | 268,706,000 | 1,501,963,000 | 267% | 5.59 | 4.70% | 5.40 | 5.59% | 5.27 | 6.19% | 5.08 | 2.75% | -0.18% | |
| 2021-02-18 | 5.23 | 5.36 | 5.23 | 5.36 | 10.06% | 0.39% | 8.39% | 204,267,300 | 1,090,502,000 | 234% | 5.34 | 10.29% | 5.12 | 8.09% | 4.96 | 6.59% | 4.95 | 1.06% | -0.43% | |
| 2021-02-10 | 4.79 | 4.93 | 4.76 | 4.87 | 1.67% | 0.60% | -0.47% | 66,506,400 | 321,946,000 | 78% | 4.84 | 1.72% | 4.73 | 2.94% | 4.66 | -0.83% | 4.89 | -0.69% | -0.46% | |
| 2021-02-09 | 4.54 | 4.85 | 4.53 | 4.79 | 5.51% | 0.65% | -2.78% | 76,020,100 | 361,813,000 | 86% | 4.76 | 5.38% | 4.60 | 0.42% | 4.70 | -0.76% | 4.93 | -1.28% | -0.38% | |
| 2021-02-08 | 4.47 | 4.59 | 4.40 | 4.54 | 3.42% | 0.53% | -9.04% | 42,276,200 | 190,926,000 | 42% | 4.52 | 1.05% | 4.58 | -2.68% | 4.73 | -1.44% | 4.99 | -1.58% | -0.19% | |
| 2021-02-05 | 4.45 | 4.61 | 4.37 | 4.39 | -2.44% | -1.77% | -13.43% | 68,409,800 | 305,690,000 | 58% | 4.47 | -3.85% | 4.71 | -2.35% | 4.80 | -2.58% | 5.07 | -1.05% | 0.09% | |
| 2021-02-04 | 4.98 | 4.98 | 4.50 | 4.50 | -10.00% | -3.18% | -12.20% | 148,698,300 | 691,218,000 | 120% | 4.65 | -7.13% | 4.82 | -3.62% | 4.93 | -3.58% | 5.13 | -1.33% | 0.26% | |
| 2021-02-03 | 4.90 | 5.14 | 4.87 | 5.00 | 1.21% | -0.10% | -3.74% | 82,152,100 | 411,165,000 | 65% | 5.01 | 1.46% | 5.00 | -1.36% | 5.11 | -0.72% | 5.19 | 0.14% | 0.46% | |
| 2021-02-02 | 5.11 | 5.13 | 4.85 | 4.94 | -3.14% | 0.14% | -4.76% | 85,268,200 | 420,592,000 | 69% | 4.93 | -2.95% | 5.07 | -2.52% | 5.15 | -1.49% | 5.19 | 0.04% | 0.43% | |
| 2021-02-01 | 5.11 | 5.19 | 5.00 | 5.10 | -0.20% | 0.33% | -1.64% | 61,806,400 | 314,134,000 | 52% | 5.08 | -1.72% | 5.20 | -0.52% | 5.23 | -1.00% | 5.19 | 0.16% | 0.42% | |
| 2021-01-29 | 5.28 | 5.42 | 4.96 | 5.11 | -2.11% | -1.20% | -1.29% | 103,082,700 | 533,189,000 | 90% | 5.17 | -2.32% | 5.23 | -0.91% | 5.28 | 0.11% | 5.18 | 0.21% | 0.40% | |
| 2021-01-28 | 5.15 | 5.50 | 5.10 | 5.22 | -0.95% | -1.42% | 1.05% | 105,032,300 | 556,125,000 | 98% | 5.30 | 1.73% | 5.27 | -0.57% | 5.27 | 0.61% | 5.17 | 0.80% | 0.40% | |
| 2021-01-27 | 5.25 | 5.29 | 5.10 | 5.27 | -0.75% | 1.25% | 2.83% | 79,944,400 | 416,128,000 | 73% | 5.21 | -1.81% | 5.30 | 0.46% | 5.24 | 0.60% | 5.13 | 0.08% | 0.33% | |
| 2021-01-26 | 5.34 | 5.43 | 5.20 | 5.31 | -1.67% | 0.17% | 3.69% | 118,537,100 | 628,406,000 | 106% | 5.30 | -0.93% | 5.28 | 0.88% | 5.21 | 1.03% | 5.12 | 0.65% | 0.39% | |
| 2021-01-25 | 5.22 | 5.53 | 5.12 | 5.40 | 4.25% | 0.92% | 6.13% | 173,839,600 | 930,218,000 | 164% | 5.35 | 3.10% | 5.23 | 1.99% | 5.16 | 1.68% | 5.09 | 1.21% | 0.32% | |
| 2021-01-22 | 5.24 | 5.27 | 5.13 | 5.18 | -1.89% | -0.19% | 3.04% | 165,181,100 | 857,293,000 | 155% | 5.19 | 0.27% | 5.13 | 1.75% | 5.07 | 1.14% | 5.03 | 0.66% | 0.22% | |
| 2021-01-21 | 4.79 | 5.28 | 4.74 | 5.28 | 10.00% | 2.01% | 5.73% | 230,141,400 | 1,191,275,000 | 219% | 5.18 | 8.95% | 5.04 | 4.84% | 5.02 | 3.10% | 4.99 | 0.63% | 0.20% | |
| 2021-01-20 | 4.70 | 4.84 | 4.64 | 4.80 | 2.13% | 1.03% | -3.28% | 52,081,300 | 247,417,000 | 46% | 4.75 | -1.08% | 4.81 | -1.43% | 4.86 | -1.96% | 4.96 | -0.16% | 0.22% | |
| 2021-01-19 | 4.92 | 4.95 | 4.68 | 4.70 | -3.69% | -2.14% | -5.45% | 63,585,200 | 305,431,000 | 53% | 4.80 | -1.62% | 4.88 | -0.53% | 4.96 | -0.32% | 4.97 | -0.02% | 0.29% | |
| 2021-01-18 | 4.82 | 4.95 | 4.79 | 4.88 | -0.61% | -0.04% | -1.85% | 50,075,700 | 244,458,000 | 41% | 4.88 | -1.63% | 4.91 | -2.02% | 4.98 | -0.06% | 4.97 | -0.02% | 0.29% | |
| 2021-01-15 | 4.99 | 5.11 | 4.86 | 4.91 | -2.19% | -1.07% | -1.27% | 58,934,800 | 292,466,000 | 45% | 4.96 | 1.49% | 5.01 | 0.26% | 4.98 | 0.02% | 4.97 | 0.18% | 0.30% | |
| 2021-01-14 | 4.93 | 5.06 | 4.73 | 5.02 | 0.00% | 2.66% | 1.13% | 115,536,700 | 564,941,000 | 86% | 4.89 | -4.79% | 5.00 | -0.34% | 4.98 | -0.60% | 4.96 | 0.10% | 0.33% | | |
|
