康恩贝( 600572.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 6.75 | 6.75 | 6.75 | 6.75 | 9.93% | 0.00% | 9.99% | 38,072,000 | 256,986,000 | 159% | 6.75 | 10.64% | 6.36 | 4.23% | 6.25 | 2.81% | 6.14 | 1.93% | 0.12% | |
| 2019-02-20 | 6.13 | 6.17 | 6.03 | 6.14 | 0.49% | 0.64% | 1.98% | 27,470,200 | 167,606,000 | 117% | 6.10 | -0.51% | 6.10 | 0.46% | 6.08 | 0.28% | 6.02 | 0.55% | -0.08% | |
| 2019-02-19 | 6.12 | 6.20 | 6.07 | 6.11 | -0.16% | -0.36% | 2.04% | 33,095,700 | 202,959,000 | 142% | 6.13 | 0.91% | 6.08 | 0.58% | 6.06 | 0.40% | 5.99 | 0.42% | -0.17% | |
| 2019-02-18 | 5.98 | 6.12 | 5.98 | 6.12 | 2.34% | 0.71% | 2.63% | 32,875,900 | 199,803,000 | 137% | 6.08 | 1.47% | 6.04 | 0.40% | 6.04 | 0.50% | 5.96 | -1.81% | -0.24% |  |
| 2019-02-15 | 6.04 | 6.05 | 5.96 | 5.98 | -0.99% | -0.15% | -1.53% | 22,558,700 | 135,110,000 | 79% | 5.99 | -0.83% | 6.02 | -0.23% | 6.01 | 0.40% | 6.07 | 0.00% | 0.32% | |
| 2019-02-14 | 6.04 | 6.09 | 6.01 | 6.04 | -0.33% | 0.02% | -0.54% | 19,716,300 | 119,073,000 | 66% | 6.04 | 0.25% | 6.03 | 0.50% | 5.98 | 0.57% | 6.07 | 0.12% | 0.41% | |
| 2019-02-13 | 6.07 | 6.09 | 5.97 | 6.06 | -0.16% | 0.60% | -0.10% | 30,016,000 | 180,822,000 | 105% | 6.02 | -0.13% | 6.00 | 1.04% | 5.95 | 0.99% | 6.07 | 0.08% | 0.40% | |
| 2019-02-12 | 5.92 | 6.10 | 5.92 | 6.07 | 2.88% | 0.63% | 0.15% | 27,354,700 | 165,008,000 | 103% | 6.03 | 2.64% | 5.94 | 1.63% | 5.89 | 0.22% | 6.06 | 0.07% | 0.38% | |
| 2019-02-11 | 5.86 | 5.92 | 5.83 | 5.90 | 0.51% | 0.39% | -2.59% | 12,765,100 | 75,020,000 | 51% | 5.88 | 0.58% | 5.84 | 0.29% | 5.88 | -3.97% | 6.06 | -0.03% | 0.37% | |
| 2019-02-01 | 5.81 | 5.92 | 5.79 | 5.87 | 1.21% | 0.46% | -3.12% | 18,184,800 | 106,248,000 | 73% | 5.84 | 0.45% | 5.83 | -0.95% | 6.12 | -0.11% | 6.06 | -0.10% | 0.37% | |
| 2019-01-31 | 5.86 | 5.94 | 5.74 | 5.80 | -0.85% | -0.29% | -4.37% | 13,869,700 | 80,674,000 | 57% | 5.82 | -0.09% | 5.88 | -4.91% | 6.13 | -0.11% | 6.07 | -0.10% | 0.38% | |
| 2019-01-30 | 5.80 | 5.95 | 5.62 | 5.85 | 0.00% | 0.48% | -3.64% | 28,113,400 | 163,690,000 | 118% | 5.82 | -2.20% | 6.19 | -0.47% | 6.13 | -0.54% | 6.07 | -0.31% | 0.38% | |
| 2019-01-29 | 6.15 | 6.15 | 5.77 | 5.85 | -5.95% | -1.73% | -3.94% | 37,705,400 | 224,462,000 | 174% | 5.95 | -7.85% | 6.22 | -0.81% | 6.17 | -0.68% | 6.09 | -0.28% | 0.40% | |
| 2019-01-28 | 6.66 | 6.66 | 6.13 | 6.22 | 2.81% | -3.72% | 1.85% | 69,797,400 | 450,899,000 | 404% | 6.46 | 7.38% | 6.27 | 5.52% | 6.21 | 4.92% | 6.11 | 3.77% | 0.43% | |
| 2019-01-25 | 5.83 | 6.20 | 5.82 | 6.05 | 4.31% | 0.57% | 2.80% | 35,579,300 | 214,038,000 | 297% | 6.02 | 3.65% | 5.94 | 2.34% | 5.92 | 1.61% | 5.89 | 0.89% | 0.04% | |
| 2019-01-24 | 5.78 | 5.84 | 5.77 | 5.80 | 0.69% | -0.07% | -0.57% | 9,811,500 | 56,949,000 | 93% | 5.80 | 0.33% | 5.80 | -0.38% | 5.82 | -0.09% | 5.83 | -0.02% | -0.08% | |
| 2019-01-23 | 5.82 | 5.82 | 5.76 | 5.76 | -1.20% | -0.43% | -1.27% | 9,320,000 | 53,916,000 | 86% | 5.79 | -0.65% | 5.83 | -0.29% | 5.83 | -0.15% | 5.83 | -0.14% | -0.11% | |
| 2019-01-22 | 5.88 | 5.88 | 5.80 | 5.83 | -0.68% | 0.12% | -0.21% | 7,258,500 | 42,264,000 | 67% | 5.82 | -0.73% | 5.84 | -0.02% | 5.84 | -0.12% | 5.84 | -0.02% | -0.11% | |
| 2019-01-21 | 5.85 | 5.89 | 5.84 | 5.87 | 0.51% | 0.07% | 0.46% | 9,534,100 | 55,925,000 | 89% | 5.87 | 0.53% | 5.84 | 0.19% | 5.84 | 0.07% | 5.84 | -0.02% | -0.13% | |
| 2019-01-18 | 5.83 | 5.88 | 5.80 | 5.84 | -0.51% | 0.09% | -0.07% | 10,511,900 | 61,335,000 | 95% | 5.84 | 0.10% | 5.83 | -0.15% | 5.84 | -0.02% | 5.84 | -0.03% | -0.14% | |
| 2019-01-17 | 5.84 | 5.87 | 5.79 | 5.87 | 0.00% | 0.70% | 0.41% | 9,335,600 | 54,421,000 | 86% | 5.83 | -0.05% | 5.84 | -0.07% | 5.84 | 0.05% | 5.85 | -0.03% | -0.15% | |
| 2019-01-16 | 5.89 | 5.89 | 5.79 | 5.87 | -0.17% | 0.65% | 0.38% | 12,226,200 | 71,308,000 | 118% | 5.83 | -0.55% | 5.85 | -0.02% | 5.84 | -0.12% | 5.85 | -0.09% | -0.16% |  |
| 2019-01-15 | 5.85 | 5.89 | 5.83 | 5.88 | 0.17% | 0.27% | 0.46% | 9,275,000 | 54,393,000 | 94% | 5.86 | 0.36% | 5.85 | 0.22% | 5.85 | 0.07% | 5.85 | -0.05% | -0.16% | |
| 2019-01-14 | 5.88 | 5.88 | 5.80 | 5.87 | -0.17% | 0.46% | 0.24% | 9,491,800 | 55,464,000 | 97% | 5.84 | 0.09% | 5.83 | -0.14% | 5.84 | -0.10% | 5.86 | -0.15% | -0.18% | |
| 2019-01-11 | 5.75 | 5.89 | 5.74 | 5.88 | 2.08% | 0.72% | 0.26% | 17,224,500 | 100,562,000 | 172% | 5.84 | 0.34% | 5.84 | -0.03% | 5.85 | -0.10% | 5.87 | -0.26% | -0.19% | |
| 2019-01-10 | 5.87 | 5.88 | 5.75 | 5.76 | -1.87% | -1.00% | -2.04% | 13,090,700 | 76,168,000 | 144% | 5.82 | -1.05% | 5.84 | -0.36% | 5.85 | -0.17% | 5.88 | -0.27% | -0.17% | |
| 2019-01-09 | 5.87 | 5.91 | 5.84 | 5.87 | 0.00% | -0.17% | -0.44% | 9,036,700 | 53,140,000 | 109% | 5.88 | 0.70% | 5.86 | 0.07% | 5.86 | -0.03% | 5.90 | -0.17% | -0.15% | |
| 2019-01-08 | 5.86 | 5.88 | 5.81 | 5.87 | 0.00% | 0.53% | -0.61% | 7,745,100 | 45,223,000 | 95% | 5.84 | -0.49% | 5.86 | -0.09% | 5.87 | -0.19% | 5.91 | -0.19% | -0.15% | |
| 2019-01-07 | 5.92 | 5.94 | 5.83 | 5.87 | -1.01% | 0.03% | -0.79% | 12,403,000 | 72,777,000 | 155% | 5.87 | -0.02% | 5.87 | -0.14% | 5.88 | -0.31% | 5.92 | -0.17% | -0.17% | |
| 2019-01-04 | 5.81 | 5.93 | 5.80 | 5.93 | 0.00% | 1.04% | 0.05% | 7,293,000 | 42,803,000 | 100% | 5.87 | 0.29% | 5.87 | -0.19% | 5.89 | -0.36% | 5.93 | -0.12% | -0.22% | | |
|
