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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.78 | 4.78 | 4.71 | 4.75 | -0.21% | 0.02% | 0.59% | 15,512,700 | 73,677,000 | 66% | 4.75 | -0.15% | 4.76 | -0.15% | 4.76 | -0.27% | 4.72 | 0.23% | 0.29% |  |
| 2019-09-11 | 4.80 | 4.80 | 4.72 | 4.76 | -0.21% | 0.08% | 1.04% | 20,713,500 | 98,512,000 | 91% | 4.76 | -0.21% | 4.77 | -0.02% | 4.78 | 0.23% | 4.71 | 0.23% | 0.28% | |
| 2019-09-10 | 4.79 | 4.82 | 4.74 | 4.77 | -0.63% | 0.08% | 1.49% | 24,533,100 | 116,933,000 | 114% | 4.77 | -0.13% | 4.77 | -0.36% | 4.76 | 0.40% | 4.70 | 0.36% | 0.26% | |
| 2019-09-09 | 4.79 | 4.81 | 4.73 | 4.80 | 0.84% | 0.59% | 2.50% | 22,642,400 | 108,060,000 | 110% | 4.77 | 0.27% | 4.78 | 0.44% | 4.75 | 0.62% | 4.68 | 0.47% | 0.23% | |
| 2019-09-06 | 4.76 | 4.80 | 4.73 | 4.76 | 0.21% | 0.02% | 2.12% | 19,661,100 | 93,566,000 | 100% | 4.76 | -0.83% | 4.76 | 0.55% | 4.72 | 0.55% | 4.66 | 0.34% | 0.20% | |
| 2019-09-05 | 4.85 | 4.87 | 4.74 | 4.75 | -0.21% | -1.02% | 2.26% | 42,330,800 | 203,155,000 | 228% | 4.80 | 1.55% | 4.74 | 1.63% | 4.69 | 1.38% | 4.65 | 0.98% | 0.19% | |
| 2019-09-04 | 4.61 | 4.87 | 4.61 | 4.76 | 3.70% | 0.72% | 3.48% | 44,071,900 | 208,304,000 | 275% | 4.73 | 3.12% | 4.66 | 2.40% | 4.63 | 1.69% | 4.60 | 0.88% | 0.08% | |
| 2019-09-03 | 4.59 | 4.62 | 4.56 | 4.59 | 0.00% | 0.15% | 0.66% | 14,867,300 | 68,131,000 | 114% | 4.58 | 0.55% | 4.55 | 0.42% | 4.55 | 0.02% | 4.56 | -0.37% | -0.03% | |
| 2019-09-02 | 4.49 | 4.60 | 4.49 | 4.59 | 2.23% | 0.70% | 0.28% | 17,661,800 | 80,503,000 | 128% | 4.56 | 1.22% | 4.53 | 0.09% | 4.55 | 0.29% | 4.58 | -0.13% | 0.04% | |
| 2019-08-30 | 4.55 | 4.55 | 4.45 | 4.49 | -0.66% | -0.29% | -2.03% | 12,015,200 | 54,102,000 | 88% | 4.50 | -0.42% | 4.53 | -0.66% | 4.54 | -0.26% | 4.58 | -0.09% | 0.02% | |
| 2019-08-29 | 4.55 | 4.56 | 4.50 | 4.52 | -0.66% | -0.04% | -1.46% | 10,385,000 | 46,965,000 | 77% | 4.52 | -0.96% | 4.56 | 0.22% | 4.55 | -0.26% | 4.59 | 0.09% | 0.00% | |
| 2019-08-28 | 4.55 | 4.59 | 4.55 | 4.55 | -0.44% | -0.35% | -0.72% | 9,589,900 | 43,783,000 | 71% | 4.57 | -0.24% | 4.55 | -0.02% | 4.56 | -0.24% | 4.58 | 0.07% | -0.04% | |
| 2019-08-27 | 4.52 | 4.62 | 4.52 | 4.57 | 1.11% | -0.15% | -0.22% | 15,687,800 | 71,809,000 | 113% | 4.58 | 1.62% | 4.55 | -0.02% | 4.57 | -0.74% | 4.58 | 0.02% | -0.09% | |
| 2019-08-26 | 4.52 | 4.54 | 4.47 | 4.52 | -1.09% | 0.36% | -1.29% | 13,995,100 | 63,033,000 | 95% | 4.50 | -1.40% | 4.55 | -0.92% | 4.60 | -0.43% | 4.58 | 0.18% | -0.14% | |
| 2019-08-23 | 4.61 | 4.61 | 4.54 | 4.57 | -0.44% | 0.04% | -0.02% | 10,692,000 | 48,843,000 | 74% | 4.57 | -0.26% | 4.59 | -1.10% | 4.62 | 0.09% | 4.57 | 0.29% | -0.22% | |
| 2019-08-22 | 4.63 | 4.65 | 4.52 | 4.59 | -0.43% | 0.22% | 0.70% | 15,311,600 | 70,125,000 | 94% | 4.58 | -1.14% | 4.64 | -0.17% | 4.62 | 0.33% | 4.56 | -0.15% | -0.34% | |
| 2019-08-21 | 4.67 | 4.69 | 4.60 | 4.61 | -1.28% | -0.50% | 0.99% | 10,802,900 | 50,049,000 | 67% | 4.63 | -1.34% | 4.65 | 0.45% | 4.61 | 0.35% | 4.57 | -0.18% | -0.34% | |
| 2019-08-20 | 4.62 | 4.74 | 4.62 | 4.67 | 0.65% | -0.55% | 2.12% | 20,333,700 | 95,480,000 | 123% | 4.70 | 2.04% | 4.63 | 1.80% | 4.59 | 0.75% | 4.57 | 0.26% | -0.36% | |
| 2019-08-19 | 4.54 | 4.65 | 4.54 | 4.64 | 2.20% | 0.83% | 1.73% | 14,192,000 | 65,312,000 | 85% | 4.60 | 1.21% | 4.55 | 0.49% | 4.56 | 0.77% | 4.56 | -0.31% | -0.44% | |
| 2019-08-16 | 4.53 | 4.57 | 4.50 | 4.54 | 0.67% | -0.15% | -0.77% | 11,450,000 | 52,061,000 | 67% | 4.55 | 1.41% | 4.53 | -0.35% | 4.52 | 0.24% | 4.58 | -0.24% | -0.45% | |
| 2019-08-15 | 4.46 | 4.55 | 4.42 | 4.51 | -0.22% | 0.58% | -1.66% | 11,673,500 | 52,345,000 | 66% | 4.48 | -1.32% | 4.54 | 0.44% | 4.51 | -0.60% | 4.59 | -0.37% | -0.50% | |
| 2019-08-14 | 4.55 | 4.59 | 4.50 | 4.52 | -0.66% | -0.53% | -1.80% | 14,328,300 | 65,111,000 | 82% | 4.54 | -0.63% | 4.52 | 0.36% | 4.54 | -0.55% | 4.60 | -0.37% | -0.48% | |
| 2019-08-13 | 4.44 | 4.68 | 4.43 | 4.55 | 1.79% | -0.50% | -1.52% | 20,964,100 | 95,873,000 | 123% | 4.57 | 3.32% | 4.51 | -0.31% | 4.56 | -0.11% | 4.62 | -0.52% | -0.46% | |
| 2019-08-12 | 4.43 | 4.48 | 4.37 | 4.47 | 0.45% | 0.99% | -3.75% | 14,641,800 | 64,805,000 | 85% | 4.43 | -1.62% | 4.52 | -1.50% | 4.57 | -1.11% | 4.64 | -0.60% | -0.44% | |
| 2019-08-09 | 4.67 | 4.68 | 4.38 | 4.45 | -4.09% | -1.09% | -4.75% | 29,042,500 | 130,653,000 | 177% | 4.50 | -3.52% | 4.59 | -1.21% | 4.62 | -1.16% | 4.67 | -0.89% | -0.39% | |
| 2019-08-08 | 4.70 | 4.72 | 4.60 | 4.64 | -0.64% | -0.49% | -1.57% | 14,105,500 | 65,774,000 | 101% | 4.66 | -0.21% | 4.65 | -0.51% | 4.67 | -0.26% | 4.71 | -0.23% | -0.31% | |
| 2019-08-07 | 4.60 | 4.74 | 4.60 | 4.67 | 1.52% | -0.06% | -1.16% | 18,691,800 | 87,353,000 | 139% | 4.67 | 1.54% | 4.67 | -0.09% | 4.68 | -0.36% | 4.73 | -0.36% | -0.29% | |
| 2019-08-06 | 4.60 | 4.68 | 4.54 | 4.60 | -2.34% | -0.04% | -2.99% | 17,680,400 | 81,367,000 | 135% | 4.60 | -2.89% | 4.67 | -1.04% | 4.70 | -1.07% | 4.74 | -0.55% | -0.24% | |
| 2019-08-05 | 4.69 | 4.80 | 4.67 | 4.71 | 0.00% | -0.61% | -1.22% | 15,979,500 | 75,729,000 | 132% | 4.74 | 1.17% | 4.72 | -0.17% | 4.75 | -0.15% | 4.77 | -0.36% | -0.19% | |
| 2019-08-02 | 4.69 | 4.74 | 4.64 | 4.71 | 0.00% | 0.56% | -1.57% | 15,743,100 | 73,745,000 | 118% | 4.68 | -1.51% | 4.73 | -1.13% | 4.76 | -0.44% | 4.79 | -0.75% | -0.15% | | |
|
