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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 4.53 | 4.54 | 4.40 | 4.40 | -2.44% | -1.46% | -0.61% | 35,426,100 | 158,170,000 | 130% | 4.47 | 1.36% | 4.42 | 0.52% | 4.42 | -0.32% | 4.43 | -0.09% | -0.49% |  |
| 2021-01-22 | 4.38 | 4.52 | 4.32 | 4.51 | 2.97% | 2.38% | 1.78% | 42,532,700 | 187,372,000 | 161% | 4.41 | 0.50% | 4.39 | -0.20% | 4.43 | -0.16% | 4.43 | -0.34% | -0.55% | |
| 2021-01-21 | 4.38 | 4.42 | 4.37 | 4.38 | 0.00% | -0.07% | -1.48% | 36,272,400 | 158,989,000 | 151% | 4.38 | -0.18% | 4.40 | -1.32% | 4.44 | -0.16% | 4.45 | -0.67% | -0.57% |  |
| 2021-01-20 | 4.43 | 4.45 | 4.36 | 4.38 | -1.57% | -0.25% | -2.14% | 22,005,300 | 96,630,000 | 96% | 4.39 | -1.28% | 4.46 | -0.29% | 4.45 | 0.16% | 4.48 | -0.82% | -0.57% | |
| 2021-01-19 | 4.44 | 4.50 | 4.40 | 4.45 | 0.45% | 0.04% | -1.40% | 21,586,800 | 96,016,000 | 91% | 4.45 | -1.18% | 4.48 | 0.34% | 4.44 | -0.07% | 4.51 | -0.38% | -0.56% | |
| 2021-01-18 | 4.50 | 4.63 | 4.42 | 4.43 | 0.00% | -1.58% | -2.21% | 47,426,300 | 213,456,000 | 197% | 4.50 | 1.81% | 4.46 | 1.80% | 4.44 | 0.25% | 4.53 | -0.46% | -0.60% | |
| 2021-01-15 | 4.39 | 4.45 | 4.37 | 4.43 | 0.68% | 0.20% | -2.66% | 11,875,900 | 52,500,000 | 54% | 4.42 | 1.01% | 4.38 | -0.32% | 4.43 | -0.63% | 4.55 | -0.46% | -0.62% | |
| 2021-01-14 | 4.34 | 4.43 | 4.32 | 4.40 | 1.15% | 0.53% | -3.76% | 18,109,800 | 79,269,000 | 78% | 4.38 | 0.28% | 4.40 | -1.17% | 4.46 | -1.22% | 4.57 | -0.50% | -0.63% | |
| 2021-01-13 | 4.48 | 4.49 | 4.32 | 4.35 | -2.90% | -0.34% | -5.33% | 25,093,800 | 109,527,000 | 111% | 4.37 | -2.44% | 4.45 | -1.81% | 4.51 | -1.83% | 4.60 | -0.78% | -0.62% | |
| 2021-01-12 | 4.45 | 4.51 | 4.45 | 4.48 | 0.00% | 0.13% | -3.26% | 14,081,100 | 62,995,000 | 67% | 4.47 | -0.97% | 4.53 | -1.14% | 4.60 | -0.39% | 4.63 | -0.45% | -0.59% | |
| 2021-01-11 | 4.59 | 4.61 | 4.47 | 4.48 | -3.03% | -0.84% | -3.70% | 23,510,300 | 106,230,000 | 107% | 4.52 | -1.61% | 4.58 | -1.44% | 4.62 | -0.62% | 4.65 | -0.68% | -0.62% | |
| 2021-01-08 | 4.58 | 4.65 | 4.52 | 4.62 | 0.43% | 0.61% | -1.37% | 16,165,700 | 74,228,000 | 76% | 4.59 | -0.93% | 4.65 | 0.00% | 4.64 | -0.37% | 4.68 | -0.51% | -0.60% | |
| 2021-01-07 | 4.70 | 4.72 | 4.56 | 4.60 | -2.75% | -0.76% | -2.29% | 23,838,200 | 110,488,000 | 110% | 4.64 | -1.09% | 4.65 | -0.19% | 4.66 | -0.21% | 4.71 | -0.61% | -0.60% | |
| 2021-01-06 | 4.61 | 4.78 | 4.59 | 4.73 | 2.60% | 0.94% | -0.15% | 31,678,500 | 148,434,000 | 151% | 4.69 | 1.54% | 4.66 | -0.04% | 4.67 | 0.00% | 4.74 | -0.73% | -0.57% | |
| 2021-01-05 | 4.65 | 4.66 | 4.58 | 4.61 | -1.28% | -0.11% | -3.39% | 27,158,500 | 125,327,000 | 134% | 4.62 | -1.11% | 4.66 | -0.68% | 4.67 | -0.66% | 4.77 | -0.79% | -0.53% | |
| 2021-01-04 | 4.71 | 4.72 | 4.64 | 4.67 | -0.85% | 0.06% | -2.91% | 21,755,400 | 101,525,000 | 116% | 4.67 | -0.91% | 4.69 | -0.38% | 4.70 | -0.78% | 4.81 | -0.66% | -0.52% | |
| 2020-12-31 | 4.72 | 4.73 | 4.70 | 4.71 | 0.00% | 0.00% | -2.73% | 19,958,900 | 94,005,000 | 112% | 4.71 | 0.13% | 4.71 | -0.13% | 4.74 | -0.73% | 4.84 | -0.62% | -0.53% | |
| 2020-12-30 | 4.72 | 4.72 | 4.68 | 4.71 | -0.42% | 0.13% | -3.33% | 11,175,400 | 52,564,000 | 64% | 4.70 | -0.19% | 4.72 | -0.88% | 4.77 | -0.83% | 4.87 | -0.39% | -0.50% | |
| 2020-12-29 | 4.70 | 4.74 | 4.68 | 4.73 | 0.85% | 0.36% | -3.29% | 12,290,900 | 57,930,000 | 70% | 4.71 | -0.17% | 4.76 | -0.86% | 4.81 | -0.99% | 4.89 | -0.45% | -0.47% | |
| 2020-12-28 | 4.82 | 4.82 | 4.68 | 4.69 | -2.49% | -0.66% | -4.54% | 24,442,900 | 115,407,000 | 141% | 4.72 | -2.28% | 4.80 | -1.56% | 4.86 | -1.08% | 4.91 | -0.79% | -0.43% | |
| 2020-12-25 | 4.83 | 4.87 | 4.81 | 4.81 | -0.21% | -0.43% | -2.87% | 18,758,000 | 90,625,000 | 120% | 4.83 | -0.49% | 4.87 | -1.12% | 4.92 | -0.61% | 4.95 | -0.46% | -0.36% | |
| 2020-12-24 | 4.93 | 4.94 | 4.81 | 4.82 | -2.03% | -0.72% | -3.12% | 21,859,400 | 106,132,000 | 136% | 4.86 | -1.74% | 4.93 | -0.85% | 4.95 | -0.74% | 4.98 | -0.50% | -0.33% | |
| 2020-12-23 | 4.98 | 4.99 | 4.92 | 4.92 | -1.20% | -0.43% | -1.60% | 17,717,000 | 87,546,000 | 116% | 4.94 | -1.14% | 4.97 | -0.36% | 4.98 | -0.24% | 5.00 | -0.34% | -0.29% | |
| 2020-12-22 | 4.97 | 5.05 | 4.95 | 4.98 | 0.20% | -0.36% | -0.74% | 20,504,100 | 102,483,000 | 136% | 5.00 | 0.62% | 4.99 | -0.04% | 4.99 | -0.06% | 5.02 | -0.28% | -0.27% | |
| 2020-12-21 | 4.96 | 5.00 | 4.93 | 4.97 | -0.20% | 0.06% | -1.21% | 13,057,100 | 64,855,000 | 91% | 4.97 | -0.62% | 4.99 | -0.20% | 5.00 | -0.26% | 5.03 | -0.71% | -0.24% | |
| 2020-12-18 | 5.02 | 5.04 | 4.98 | 4.98 | -0.80% | -0.36% | -1.72% | 12,560,200 | 62,777,000 | 80% | 5.00 | -0.16% | 5.00 | -0.12% | 5.01 | -0.04% | 5.07 | -0.76% | -0.14% | |
| 2020-12-17 | 5.00 | 5.04 | 4.96 | 5.02 | 0.60% | 0.28% | -1.68% | 15,174,800 | 75,967,000 | 84% | 5.01 | 0.16% | 5.01 | -0.18% | 5.01 | -0.16% | 5.11 | -0.31% | -0.02% | |
| 2020-12-16 | 5.00 | 5.03 | 4.97 | 4.99 | -0.20% | -0.16% | -2.58% | 10,491,700 | 52,434,000 | 52% | 5.00 | -0.36% | 5.02 | -0.02% | 5.02 | -0.36% | 5.12 | -0.10% | 0.04% | |
| 2020-12-15 | 5.02 | 5.04 | 5.00 | 5.00 | -0.79% | -0.32% | -2.48% | 10,979,400 | 55,068,000 | 53% | 5.02 | -0.34% | 5.02 | -0.18% | 5.04 | -0.42% | 5.13 | -0.08% | 0.05% | |
| 2020-12-14 | 5.04 | 5.06 | 5.01 | 5.04 | 0.00% | 0.14% | -1.77% | 11,065,100 | 55,692,000 | 52% | 5.03 | 0.48% | 5.03 | -0.36% | 5.06 | -0.88% | 5.13 | -0.06% | 0.06% | | |
|
