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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 4.87 | 4.96 | 4.86 | 4.95 | 2.06% | 0.39% | 1.87% | 23,214,800 | 114,476,000 | 150% | 4.93 | 1.38% | 4.89 | 0.08% | 4.90 | 0.41% | 4.86 | 0.04% | -0.47% | |
| 2019-07-18 | 4.86 | 4.90 | 4.83 | 4.85 | 0.62% | -0.29% | -0.14% | 14,136,500 | 68,759,000 | 98% | 4.86 | 0.12% | 4.89 | -0.04% | 4.88 | 0.14% | 4.86 | -0.31% | -0.53% |  |
| 2019-07-17 | 4.91 | 4.93 | 4.81 | 4.82 | -1.63% | -0.78% | -1.07% | 18,407,900 | 89,430,000 | 126% | 4.86 | -1.62% | 4.89 | 0.00% | 4.87 | 0.33% | 4.87 | -0.45% | -0.52% | |
| 2019-07-16 | 4.92 | 5.00 | 4.88 | 4.90 | 0.20% | -0.77% | 0.12% | 15,851,600 | 78,269,000 | 108% | 4.94 | 1.36% | 4.89 | 0.87% | 4.85 | 0.71% | 4.89 | -0.43% | -0.51% | |
| 2019-07-15 | 4.85 | 4.94 | 4.77 | 4.89 | 0.82% | 0.37% | -0.51% | 14,363,200 | 69,982,000 | 94% | 4.87 | 0.85% | 4.85 | 0.83% | 4.82 | 0.13% | 4.92 | -0.81% | -0.49% | |
| 2019-07-12 | 4.80 | 4.85 | 4.80 | 4.85 | 0.62% | 0.39% | -2.12% | 9,693,100 | 46,826,000 | 56% | 4.83 | 0.04% | 4.81 | 0.25% | 4.81 | -0.52% | 4.96 | -0.40% | -0.44% | |
| 2019-07-11 | 4.79 | 4.89 | 4.78 | 4.82 | 1.90% | -0.19% | -3.12% | 14,869,500 | 71,811,000 | 80% | 4.83 | 1.73% | 4.79 | -0.21% | 4.84 | -0.76% | 4.98 | -0.50% | -0.44% | |
| 2019-07-10 | 4.80 | 4.82 | 4.72 | 4.73 | -1.25% | -0.36% | -5.40% | 9,876,500 | 46,887,000 | 50% | 4.75 | -0.86% | 4.80 | -1.15% | 4.88 | -1.04% | 5.00 | -0.52% | -0.45% | |
| 2019-07-09 | 4.79 | 4.81 | 4.77 | 4.79 | 0.21% | 0.04% | -4.70% | 11,361,700 | 54,400,000 | 54% | 4.79 | -0.95% | 4.86 | -1.20% | 4.93 | -1.06% | 5.03 | -0.57% | -0.42% | |
| 2019-07-08 | 5.00 | 5.01 | 4.77 | 4.78 | -4.40% | -1.12% | -5.44% | 24,761,200 | 119,699,000 | 109% | 4.83 | -3.24% | 4.92 | -1.80% | 4.98 | -1.58% | 5.06 | -0.77% | -0.36% | |
| 2019-07-05 | 4.99 | 5.02 | 4.96 | 5.00 | 0.20% | 0.08% | -1.85% | 10,741,400 | 53,663,000 | 47% | 5.00 | -0.12% | 5.01 | -0.62% | 5.06 | -0.16% | 5.09 | -0.53% | -0.26% | |
| 2019-07-04 | 5.03 | 5.05 | 4.97 | 4.99 | -0.60% | -0.24% | -2.56% | 15,286,700 | 76,458,000 | 59% | 5.00 | -0.40% | 5.04 | -0.81% | 5.07 | -0.24% | 5.12 | -0.23% | -0.16% | |
| 2019-07-03 | 5.08 | 5.09 | 4.98 | 5.02 | -1.38% | -0.04% | -2.20% | 20,263,700 | 101,764,000 | 70% | 5.02 | -1.32% | 5.08 | -0.24% | 5.08 | -0.35% | 5.13 | -0.35% | -0.11% | |
| 2019-07-02 | 5.10 | 5.12 | 5.06 | 5.09 | -0.78% | 0.02% | -1.18% | 19,971,600 | 101,628,000 | 67% | 5.09 | -0.53% | 5.09 | 0.00% | 5.10 | -0.25% | 5.15 | -0.17% | -0.03% | |
| 2019-07-01 | 5.14 | 5.16 | 5.08 | 5.13 | 0.98% | 0.27% | -0.58% | 29,894,500 | 152,947,000 | 92% | 5.12 | 0.99% | 5.09 | 0.06% | 5.11 | -0.23% | 5.16 | -0.39% | 0.03% | |
| 2019-06-28 | 5.09 | 5.11 | 5.02 | 5.08 | 0.20% | 0.28% | -1.93% | 21,417,800 | 108,505,000 | 60% | 5.07 | -0.41% | 5.09 | -0.61% | 5.12 | -0.78% | 5.18 | -0.35% | 0.10% | |
| 2019-06-27 | 5.08 | 5.14 | 5.04 | 5.07 | -0.39% | -0.33% | -2.46% | 21,131,100 | 107,491,000 | 51% | 5.09 | -0.57% | 5.12 | -0.49% | 5.16 | -0.16% | 5.20 | -0.65% | 0.20% | |
| 2019-06-26 | 5.18 | 5.18 | 5.08 | 5.09 | -2.12% | -0.51% | -2.71% | 23,260,800 | 119,001,000 | 49% | 5.12 | -0.64% | 5.15 | -0.81% | 5.17 | -0.33% | 5.23 | -0.21% | 0.38% | |
| 2019-06-25 | 5.20 | 5.22 | 5.08 | 5.20 | 0.39% | 0.99% | -0.82% | 29,342,400 | 151,085,000 | 55% | 5.15 | -0.33% | 5.19 | 0.04% | 5.19 | -0.10% | 5.24 | 0.04% | 0.49% | |
| 2019-06-24 | 5.22 | 5.23 | 5.11 | 5.18 | -0.38% | 0.27% | -1.16% | 28,666,600 | 148,097,000 | 49% | 5.17 | -1.19% | 5.19 | -0.29% | 5.19 | -0.40% | 5.24 | 0.29% | 0.58% | |
| 2019-06-21 | 5.20 | 5.29 | 5.16 | 5.20 | -0.19% | -0.54% | -0.50% | 43,096,000 | 225,318,000 | 73% | 5.23 | 1.40% | 5.20 | 0.31% | 5.21 | -0.12% | 5.23 | 0.38% | 0.61% | |
| 2019-06-20 | 5.18 | 5.24 | 5.07 | 5.21 | 0.58% | 1.05% | 0.08% | 43,771,200 | 225,695,000 | 75% | 5.16 | -1.30% | 5.19 | -0.79% | 5.22 | -0.91% | 5.21 | 0.27% | 0.59% | |
| 2019-06-19 | 5.29 | 5.32 | 5.16 | 5.18 | 0.19% | -0.84% | -0.23% | 33,668,100 | 175,876,000 | 60% | 5.22 | 0.79% | 5.23 | -0.15% | 5.27 | -0.10% | 5.19 | 0.50% | 0.58% | |
| 2019-06-18 | 5.22 | 5.27 | 5.11 | 5.17 | -1.15% | -0.25% | 0.08% | 46,617,400 | 241,612,000 | 81% | 5.18 | -1.54% | 5.23 | -1.10% | 5.27 | 0.10% | 5.17 | 0.37% | 0.55% | |
| 2019-06-17 | 5.18 | 5.35 | 5.18 | 5.23 | 2.35% | -0.65% | 1.61% | 55,656,300 | 292,968,000 | 96% | 5.26 | 0.38% | 5.29 | 0.02% | 5.27 | 0.63% | 5.15 | 0.31% | 0.58% | |
| 2019-06-14 | 5.36 | 5.36 | 5.11 | 5.11 | -5.02% | -2.56% | -0.41% | 75,319,100 | 394,971,000 | 120% | 5.24 | -2.04% | 5.29 | 0.32% | 5.23 | 0.75% | 5.13 | 0.71% | 0.73% | |
| 2019-06-13 | 5.21 | 5.42 | 5.19 | 5.38 | 2.28% | 0.50% | 5.59% | 84,022,000 | 449,775,000 | 129% | 5.35 | 1.59% | 5.27 | 1.80% | 5.20 | 1.66% | 5.10 | 1.11% | 0.83% | |
| 2019-06-12 | 5.21 | 5.36 | 5.14 | 5.26 | 0.57% | -0.17% | 4.39% | 80,973,700 | 426,654,000 | 133% | 5.27 | 1.48% | 5.18 | 2.15% | 5.11 | 2.00% | 5.04 | 0.94% | 0.75% | |
| 2019-06-11 | 5.05 | 5.28 | 5.01 | 5.23 | 3.56% | 0.73% | 4.77% | 74,509,300 | 386,818,000 | 133% | 5.19 | 3.70% | 5.07 | 2.63% | 5.01 | 1.31% | 4.99 | 0.95% | 0.67% | |
| 2019-06-10 | 4.95 | 5.08 | 4.87 | 5.05 | 0.00% | 0.86% | 2.12% | 45,542,400 | 228,013,000 | 86% | 5.01 | 2.08% | 4.94 | 1.08% | 4.95 | -1.04% | 4.95 | 0.57% | 0.57% | | |
|
