北大荒( 600598.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 9.97 | 10.04 | 9.92 | 9.93 | -0.50% | -0.54% | 0.87% | 13,535,600 | 135,146,000 | 71% | 9.98 | -0.11% | 10.03 | 0.16% | 9.95 | 0.35% | 9.84 | -0.08% | -0.36% |  |
| 2019-08-22 | 9.99 | 10.10 | 9.94 | 9.98 | -0.50% | -0.15% | 1.30% | 15,488,700 | 154,812,000 | 77% | 10.00 | -0.76% | 10.02 | 0.77% | 9.92 | 0.70% | 9.85 | -0.05% | -0.37% |  |
| 2019-08-21 | 10.10 | 10.28 | 9.92 | 10.03 | -1.28% | -0.41% | 1.76% | 29,340,000 | 295,481,000 | 146% | 10.07 | 0.95% | 9.94 | 1.06% | 9.85 | 0.87% | 9.86 | -0.10% | -0.37% | |
| 2019-08-20 | 9.79 | 10.20 | 9.76 | 10.16 | 3.04% | 1.84% | 2.97% | 34,109,800 | 340,286,000 | 167% | 9.98 | 2.74% | 9.84 | 1.99% | 9.76 | 0.95% | 9.87 | -0.97% | -0.36% | |
| 2019-08-19 | 9.66 | 9.88 | 9.57 | 9.86 | 1.75% | 1.54% | -1.04% | 22,492,600 | 218,407,000 | 98% | 9.71 | 0.25% | 9.64 | 0.14% | 9.67 | -0.12% | 9.96 | -1.04% | -0.21% | |
| 2019-08-16 | 9.64 | 9.73 | 9.60 | 9.69 | 0.62% | 0.04% | -3.76% | 13,403,900 | 129,835,000 | 53% | 9.69 | 1.71% | 9.63 | -0.18% | 9.68 | -0.86% | 10.07 | -0.40% | -0.03% | |
| 2019-08-15 | 9.54 | 9.64 | 9.41 | 9.63 | -0.52% | 1.12% | -4.74% | 17,302,100 | 164,762,000 | 61% | 9.52 | -1.87% | 9.65 | -0.98% | 9.77 | -1.02% | 10.11 | -0.31% | -0.01% | |
| 2019-08-14 | 9.73 | 9.77 | 9.66 | 9.68 | -0.51% | -0.25% | -4.54% | 14,702,500 | 142,673,000 | 53% | 9.70 | -0.39% | 9.74 | -1.18% | 9.87 | -1.00% | 10.14 | -0.23% | -0.09% | |
| 2019-08-13 | 9.75 | 9.82 | 9.69 | 9.73 | -1.22% | -0.12% | -4.26% | 13,820,100 | 134,631,000 | 50% | 9.74 | -0.33% | 9.86 | -0.81% | 9.97 | -1.64% | 10.16 | -0.15% | -0.13% | |
| 2019-08-12 | 9.77 | 9.87 | 9.63 | 9.85 | 0.72% | 0.78% | -3.22% | 17,659,100 | 172,603,000 | 63% | 9.77 | -2.08% | 9.94 | -1.20% | 10.13 | -1.10% | 10.18 | -0.25% | -0.13% | |
| 2019-08-09 | 10.06 | 10.16 | 9.78 | 9.78 | -2.59% | -2.02% | -4.15% | 25,044,000 | 249,979,000 | 94% | 9.98 | -0.63% | 10.06 | -1.74% | 10.25 | -0.30% | 10.20 | -0.20% | -0.10% | |
| 2019-08-08 | 10.11 | 10.15 | 9.97 | 10.04 | -1.57% | -0.05% | -1.79% | 16,633,800 | 167,084,000 | 66% | 10.05 | -0.85% | 10.24 | -0.88% | 10.28 | 0.01% | 10.22 | -0.02% | -0.08% | |
| 2019-08-07 | 10.09 | 10.26 | 9.96 | 10.20 | 0.89% | 0.68% | -0.24% | 30,559,800 | 309,601,000 | 122% | 10.13 | -2.22% | 10.33 | -0.14% | 10.28 | -0.12% | 10.23 | -0.05% | -0.09% | |
| 2019-08-06 | 10.68 | 10.72 | 10.04 | 10.11 | -3.53% | -2.42% | -1.17% | 51,672,800 | 535,397,000 | 230% | 10.36 | -0.66% | 10.34 | 0.63% | 10.29 | 0.60% | 10.23 | 0.51% | -0.10% | |
| 2019-08-05 | 10.20 | 10.60 | 10.16 | 10.48 | 2.04% | 0.48% | 2.97% | 41,966,600 | 437,725,000 | 232% | 10.43 | 2.09% | 10.28 | 1.33% | 10.23 | 1.03% | 10.18 | 0.76% | -0.16% | |
| 2019-08-02 | 10.10 | 10.31 | 10.08 | 10.27 | 3.22% | 0.52% | 1.67% | 37,330,100 | 381,415,000 | 221% | 10.22 | 2.31% | 10.14 | 0.89% | 10.12 | 0.49% | 10.10 | -0.21% | -0.28% | |
| 2019-08-01 | 10.05 | 10.08 | 9.91 | 9.95 | -1.49% | -0.36% | -1.70% | 14,296,400 | 142,762,000 | 93% | 9.99 | -1.16% | 10.05 | -0.34% | 10.08 | -0.21% | 10.12 | -1.11% | -0.28% | |
| 2019-07-31 | 9.97 | 10.17 | 9.97 | 10.10 | 1.00% | -0.03% | -1.33% | 14,660,400 | 148,118,000 | 86% | 10.10 | 0.37% | 10.09 | -0.10% | 10.10 | 0.07% | 10.24 | -0.54% | -0.16% | |
| 2019-07-30 | 10.12 | 10.20 | 9.94 | 10.00 | -1.28% | -0.66% | -2.84% | 17,628,600 | 177,442,000 | 92% | 10.07 | -0.37% | 10.10 | -0.10% | 10.09 | 0.15% | 10.29 | -0.18% | -0.15% | |
| 2019-07-29 | 10.08 | 10.18 | 10.03 | 10.13 | -0.10% | 0.27% | -1.76% | 9,741,200 | 98,419,000 | 53% | 10.10 | -0.39% | 10.11 | 0.11% | 10.07 | 0.00% | 10.31 | 0.04% | -0.19% | |
| 2019-07-26 | 10.12 | 10.22 | 10.08 | 10.14 | -0.39% | -0.03% | -1.62% | 10,613,700 | 107,657,000 | 56% | 10.14 | 0.55% | 10.10 | 0.48% | 10.07 | -0.84% | 10.31 | 0.00% | -0.25% | |
| 2019-07-25 | 10.06 | 10.24 | 9.95 | 10.18 | 1.19% | 0.91% | -1.23% | 17,701,800 | 178,573,000 | 93% | 10.09 | 0.26% | 10.05 | -0.05% | 10.16 | -1.72% | 10.31 | -0.12% | -0.28% | |
| 2019-07-24 | 9.99 | 10.12 | 9.99 | 10.06 | 0.90% | -0.02% | -2.51% | 11,051,800 | 111,208,000 | 59% | 10.06 | 0.98% | 10.05 | -1.46% | 10.34 | -0.66% | 10.32 | -0.10% | -0.33% | |
| 2019-07-23 | 9.99 | 10.03 | 9.90 | 9.97 | 0.00% | 0.06% | -3.48% | 10,238,200 | 102,017,000 | 53% | 9.96 | -1.18% | 10.20 | -2.15% | 10.41 | -0.22% | 10.33 | -0.18% | -0.40% | |
| 2019-07-22 | 10.41 | 10.42 | 9.95 | 9.97 | -4.68% | -1.12% | -3.65% | 27,374,500 | 276,005,000 | 140% | 10.08 | -4.25% | 10.43 | -1.35% | 10.43 | -0.43% | 10.35 | -0.41% | -0.50% | |
| 2019-07-19 | 10.53 | 10.63 | 10.45 | 10.46 | -1.32% | -0.66% | 0.66% | 17,342,800 | 182,615,000 | 91% | 10.53 | -1.27% | 10.57 | 0.34% | 10.47 | 0.44% | 10.39 | -0.14% | -0.59% | |
| 2019-07-18 | 10.45 | 10.83 | 10.41 | 10.60 | 0.38% | -0.61% | 1.87% | 31,871,700 | 339,914,000 | 169% | 10.67 | 1.60% | 10.53 | 1.73% | 10.43 | 1.26% | 10.41 | 0.09% | -0.61% | |
| 2019-07-17 | 10.26 | 10.64 | 10.24 | 10.56 | 3.33% | 0.60% | 1.58% | 32,763,000 | 343,899,000 | 178% | 10.50 | 2.74% | 10.35 | 1.89% | 10.30 | 1.09% | 10.40 | -0.53% | -0.65% | |
| 2019-07-16 | 10.20 | 10.33 | 10.17 | 10.22 | -0.29% | 0.03% | -2.21% | 9,482,100 | 96,877,000 | 50% | 10.22 | 0.61% | 10.16 | 0.04% | 10.19 | -0.26% | 10.45 | -0.51% | -0.63% | |
| 2019-07-15 | 10.12 | 10.26 | 9.98 | 10.25 | 0.00% | 0.94% | -2.43% | 16,945,500 | 172,082,000 | 82% | 10.16 | 0.30% | 10.16 | -0.36% | 10.21 | -0.69% | 10.51 | -0.61% | -0.62% | | |
|
