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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 9.60 | 9.85 | 9.55 | 9.63 | -1.23% | -0.34% | -6.36% | 71,661,800 | 692,494,000 | 40% | 9.66 | -2.17% | 9.85 | -0.58% | 9.90 | -0.80% | 10.28 | 0.04% | 0.03% |  |
| 2019-04-18 | 9.94 | 10.05 | 9.70 | 9.75 | -4.22% | -1.29% | -5.16% | 118,424,600 | 1,169,652,000 | 64% | 9.88 | -0.39% | 9.91 | -0.35% | 9.98 | -2.51% | 10.28 | 0.27% | 0.02% | |
| 2019-04-17 | 9.95 | 10.29 | 9.67 | 10.18 | 1.80% | 2.66% | -0.70% | 172,935,400 | 1,714,741,000 | 91% | 9.92 | -0.22% | 9.95 | -0.90% | 10.23 | -1.12% | 10.25 | -0.36% | 0.01% | |
| 2019-04-16 | 9.95 | 10.07 | 9.73 | 10.00 | 1.63% | 0.62% | -2.81% | 110,872,800 | 1,101,877,000 | 56% | 9.94 | -0.71% | 10.04 | -3.57% | 10.35 | -0.88% | 10.29 | -0.16% | 0.09% | |
| 2019-04-15 | 10.07 | 10.23 | 9.75 | 9.84 | -1.30% | -1.69% | -4.51% | 93,934,600 | 940,196,000 | 45% | 10.01 | -1.02% | 10.41 | -0.72% | 10.44 | -0.41% | 10.31 | 0.06% | 0.17% | |
| 2019-04-12 | 10.33 | 10.61 | 9.72 | 9.97 | -5.05% | -1.40% | -3.19% | 173,927,900 | 1,758,704,000 | 79% | 10.11 | -6.20% | 10.48 | -1.10% | 10.48 | 0.18% | 10.30 | -0.39% | 0.23% | |
| 2019-04-11 | 10.50 | 11.26 | 10.38 | 10.50 | 1.94% | -2.60% | 1.56% | 236,535,600 | 2,549,963,000 | 108% | 10.78 | 3.22% | 10.60 | 1.16% | 10.47 | 1.94% | 10.34 | -0.26% | 0.42% | |
| 2019-04-10 | 10.19 | 10.74 | 10.05 | 10.30 | -1.06% | -1.38% | -0.64% | 176,618,500 | 1,844,655,000 | 72% | 10.44 | -0.73% | 10.48 | 1.10% | 10.27 | 0.20% | 10.37 | 0.07% | 0.63% | |
| 2019-04-09 | 10.70 | 10.88 | 10.32 | 10.41 | -3.97% | -1.06% | 0.49% | 216,176,500 | 2,274,423,000 | 87% | 10.52 | 0.56% | 10.36 | 2.27% | 10.25 | 0.52% | 10.36 | 0.35% | 0.70% | |
| 2019-04-08 | 10.25 | 10.88 | 9.97 | 10.84 | 9.49% | 3.61% | 5.01% | 301,358,700 | 3,152,689,000 | 121% | 10.46 | 4.79% | 10.13 | 0.99% | 10.19 | 0.90% | 10.32 | 0.70% | 0.66% | |
| 2019-04-04 | 9.81 | 10.25 | 9.72 | 9.90 | 1.64% | -0.84% | -3.42% | 170,279,000 | 1,699,992,000 | 68% | 9.98 | 2.96% | 10.03 | -0.88% | 10.10 | -1.16% | 10.25 | -0.11% | 0.49% | |
| 2019-04-03 | 9.81 | 9.89 | 9.52 | 9.74 | -2.60% | 0.44% | -5.09% | 170,912,900 | 1,657,366,000 | 63% | 9.70 | -5.89% | 10.12 | -1.07% | 10.22 | -2.10% | 10.26 | 0.15% | 0.58% | |
| 2019-04-02 | 10.13 | 10.63 | 9.97 | 10.00 | -2.72% | -2.95% | -2.41% | 242,924,400 | 2,502,987,000 | 96% | 10.30 | 0.51% | 10.23 | -0.78% | 10.44 | -0.09% | 10.25 | 0.51% | 0.66% | |
| 2019-04-01 | 10.18 | 10.49 | 9.93 | 10.28 | 0.59% | 0.27% | 0.83% | 218,121,200 | 2,236,248,000 | 92% | 10.25 | 1.17% | 10.31 | -1.96% | 10.45 | 0.23% | 10.20 | 0.59% | 0.71% | |
| 2019-03-29 | 10.15 | 10.62 | 9.65 | 10.22 | 0.69% | 0.86% | 0.84% | 230,615,700 | 2,336,889,000 | 102% | 10.13 | -3.33% | 10.52 | -0.48% | 10.42 | 0.60% | 10.14 | 0.68% | 0.76% | |
| 2019-03-28 | 10.80 | 10.94 | 10.15 | 10.15 | -10.02% | -3.17% | 0.82% | 314,174,300 | 3,293,268,000 | 153% | 10.48 | -2.60% | 10.57 | 0.83% | 10.36 | 0.61% | 10.07 | 1.50% | 0.75% | |
| 2019-03-27 | 10.00 | 11.28 | 9.92 | 11.28 | 10.05% | 4.81% | 13.73% | 406,343,600 | 4,372,885,000 | 221% | 10.76 | 3.94% | 10.48 | 4.15% | 10.30 | 2.97% | 9.92 | 1.85% | 0.69% | |
| 2019-03-26 | 10.51 | 10.81 | 10.00 | 10.25 | 2.81% | -1.00% | 5.26% | 240,538,000 | 2,490,457,000 | 142% | 10.35 | 2.56% | 10.06 | 0.50% | 10.00 | 1.78% | 9.74 | 0.76% | 0.69% | |
| 2019-03-25 | 9.45 | 10.54 | 9.40 | 9.97 | 2.05% | -1.25% | 3.16% | 217,671,900 | 2,197,708,000 | 129% | 10.10 | 4.10% | 10.01 | 1.75% | 9.83 | 1.83% | 9.67 | -0.03% | 0.81% | |
| 2019-03-22 | 9.69 | 10.27 | 9.34 | 9.77 | -1.61% | 0.74% | 1.06% | 211,333,800 | 2,049,448,000 | 119% | 9.70 | -4.82% | 9.84 | 0.75% | 9.65 | 1.44% | 9.67 | -0.98% | 1.14% | |
| 2019-03-21 | 9.73 | 10.54 | 9.68 | 9.93 | 3.65% | -2.54% | 1.70% | 273,683,800 | 2,788,552,000 | 154% | 10.19 | 7.75% | 9.77 | 6.11% | 9.51 | 4.31% | 9.76 | 0.73% | 1.73% | |
| 2019-03-20 | 9.20 | 9.77 | 9.12 | 9.58 | 5.27% | 1.31% | -1.17% | 168,812,000 | 1,596,332,000 | 88% | 9.46 | 3.58% | 9.21 | 3.14% | 9.12 | -1.99% | 9.69 | 1.04% | 1.95% | |
| 2019-03-19 | 8.95 | 9.30 | 8.85 | 9.10 | 1.56% | -0.32% | -5.14% | 97,705,400 | 891,930,000 | 47% | 9.13 | 3.56% | 8.93 | -0.46% | 9.31 | -1.71% | 9.59 | 0.92% | 2.03% |  |
| 2019-03-18 | 8.86 | 8.99 | 8.51 | 8.96 | 1.13% | 1.64% | -5.74% | 88,724,500 | 782,111,000 | 40% | 8.82 | -0.25% | 8.97 | -4.89% | 9.47 | -2.25% | 9.51 | 1.17% | 2.03% | |
| 2019-03-15 | 8.92 | 9.04 | 8.60 | 8.86 | -0.56% | 0.26% | -5.70% | 112,659,300 | 995,570,000 | 49% | 8.84 | -3.18% | 9.43 | -2.64% | 9.69 | -2.50% | 9.40 | 0.59% | 2.03% | |
| 2019-03-14 | 9.85 | 9.85 | 8.91 | 8.91 | -10.00% | -2.38% | -4.61% | 175,403,200 | 1,600,988,000 | 78% | 9.13 | -8.82% | 9.68 | -3.03% | 9.93 | -0.63% | 9.34 | 0.90% | 2.05% | |
| 2019-03-13 | 9.76 | 10.38 | 9.62 | 9.90 | 1.02% | -1.10% | 6.93% | 204,957,100 | 2,051,634,000 | 102% | 10.01 | 1.82% | 9.99 | -1.19% | 10.00 | 2.57% | 9.26 | 1.79% | 2.09% | |
| 2019-03-12 | 9.88 | 10.10 | 9.50 | 9.80 | -2.00% | -0.32% | 7.75% | 211,624,800 | 2,080,446,000 | 108% | 9.83 | -2.80% | 10.11 | 0.72% | 9.75 | 2.25% | 9.10 | 1.94% | 2.04% | |
| 2019-03-11 | 10.38 | 10.80 | 9.56 | 10.00 | 0.50% | -1.13% | 12.08% | 222,910,800 | 2,254,580,000 | 118% | 10.11 | -1.86% | 10.04 | 4.24% | 9.53 | 3.88% | 8.92 | 3.28% | 2.16% | |
| 2019-03-08 | 9.83 | 10.95 | 9.50 | 9.95 | 0.00% | -3.45% | 15.18% | 286,681,100 | 2,954,509,000 | 153% | 10.31 | 6.17% | 9.63 | 6.49% | 9.18 | 5.11% | 8.64 | 4.91% | 2.34% | | |
|
