金陵饭店( 601007.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-16 | 8.55 | 8.58 | 8.02 | 8.03 | -7.27% | -2.75% | -3.73% | 6,761,500 | 55,828,000 | 111% | 8.26 | -7.31% | 8.63 | -0.65% | 8.54 | -0.07% | 8.34 | 0.16% | 0.85% |  |
| 2020-07-15 | 8.72 | 9.12 | 8.59 | 8.66 | 1.17% | -2.78% | 3.99% | 12,330,500 | 109,844,000 | 237% | 8.91 | 5.27% | 8.69 | 3.83% | 8.55 | 3.56% | 8.33 | 2.13% | 0.86% |  |
| 2020-07-14 | 8.36 | 8.61 | 8.34 | 8.56 | 2.15% | 1.16% | 4.98% | 5,492,100 | 46,473,000 | 129% | 8.46 | 1.89% | 8.37 | 0.70% | 8.25 | 0.78% | 8.15 | 0.64% | 0.63% | |
| 2020-07-13 | 8.24 | 8.38 | 8.20 | 8.38 | 1.70% | 0.90% | 3.43% | 4,032,100 | 33,488,000 | 105% | 8.31 | -0.07% | 8.31 | 1.43% | 8.19 | 0.54% | 8.10 | 0.41% | 0.56% | |
| 2020-07-10 | 8.34 | 8.42 | 8.21 | 8.24 | -1.32% | -0.85% | 2.12% | 5,301,100 | 44,057,000 | 152% | 8.31 | 0.06% | 8.19 | 0.71% | 8.15 | 0.77% | 8.07 | 0.65% | 0.49% | |
| 2020-07-09 | 8.28 | 8.45 | 8.21 | 8.35 | 0.85% | 0.53% | 4.15% | 7,344,100 | 60,998,000 | 242% | 8.31 | 3.61% | 8.13 | 1.37% | 8.08 | 1.42% | 8.02 | 1.21% | 0.39% | |
| 2020-07-08 | 7.98 | 8.30 | 7.84 | 8.28 | 3.63% | 3.28% | 4.53% | 8,640,300 | 69,269,000 | 354% | 8.02 | -0.56% | 8.02 | 0.53% | 7.97 | 0.63% | 7.92 | 0.85% | 0.21% | |
| 2020-07-07 | 8.15 | 8.17 | 7.98 | 7.99 | -0.99% | -0.89% | 1.73% | 3,937,000 | 31,742,000 | 233% | 8.06 | 0.86% | 7.98 | 1.30% | 7.92 | 0.96% | 7.85 | 0.90% | 0.06% | |
| 2020-07-06 | 7.88 | 8.09 | 7.88 | 8.07 | 3.07% | 0.96% | 3.67% | 4,222,800 | 33,752,000 | 290% | 7.99 | 2.40% | 7.88 | 1.70% | 7.85 | 1.62% | 7.78 | 1.16% | -0.05% | |
| 2020-07-03 | 7.77 | 7.84 | 7.75 | 7.83 | 0.77% | 0.31% | 1.75% | 2,153,200 | 16,807,000 | 188% | 7.81 | 1.08% | 7.75 | 0.72% | 7.72 | 0.64% | 7.70 | 0.43% | -0.19% | |
| 2020-07-02 | 7.66 | 7.77 | 7.64 | 7.77 | 1.17% | 0.61% | 1.41% | 2,098,000 | 16,203,000 | 195% | 7.72 | 1.10% | 7.69 | 0.80% | 7.67 | 0.43% | 7.66 | 0.17% | -0.25% | |
| 2020-07-01 | 7.66 | 7.68 | 7.60 | 7.68 | 0.00% | 0.54% | 0.41% | 751,300 | 5,739,000 | 77% | 7.64 | -0.17% | 7.63 | -0.05% | 7.64 | -0.09% | 7.65 | -0.09% | -0.26% | |
| 2020-06-30 | 7.60 | 7.70 | 7.59 | 7.68 | 1.05% | 0.37% | 0.31% | 690,000 | 5,280,000 | 68% | 7.65 | 0.71% | 7.63 | 0.01% | 7.65 | -0.26% | 7.66 | -0.09% | -0.23% | |
| 2020-06-29 | 7.60 | 7.64 | 7.57 | 7.60 | -0.65% | 0.03% | -0.82% | 686,600 | 5,217,000 | 62% | 7.60 | -0.65% | 7.63 | -0.27% | 7.67 | 0.01% | 7.66 | -0.26% | -0.20% | |
| 2020-06-24 | 7.63 | 7.68 | 7.62 | 7.65 | 0.39% | 0.03% | -0.43% | 859,700 | 6,575,000 | 72% | 7.65 | -0.01% | 7.65 | -0.36% | 7.66 | 0.14% | 7.68 | -0.40% | -0.15% | |
| 2020-06-23 | 7.70 | 7.72 | 7.62 | 7.62 | -0.65% | -0.38% | -1.22% | 654,600 | 5,007,000 | 50% | 7.65 | -0.17% | 7.68 | 0.16% | 7.65 | -0.03% | 7.71 | -0.53% | -0.07% | |
| 2020-06-22 | 7.75 | 7.76 | 7.60 | 7.67 | -0.65% | 0.10% | -1.10% | 1,233,500 | 9,451,000 | 83% | 7.66 | -0.66% | 7.67 | 0.26% | 7.66 | -0.12% | 7.76 | -0.72% | 0.04% | |
| 2020-06-19 | 7.66 | 7.80 | 7.62 | 7.72 | 0.78% | 0.09% | -1.17% | 1,555,100 | 11,994,000 | 90% | 7.71 | 1.35% | 7.65 | 0.33% | 7.66 | 0.04% | 7.81 | -0.13% | 0.21% | |
| 2020-06-18 | 7.58 | 7.68 | 7.55 | 7.66 | 1.06% | 0.66% | -2.06% | 930,900 | 7,084,000 | 50% | 7.61 | 0.03% | 7.63 | -0.42% | 7.66 | -0.48% | 7.82 | -0.27% | 0.26% | |
| 2020-06-17 | 7.67 | 7.68 | 7.57 | 7.58 | -1.17% | -0.37% | -3.34% | 1,381,100 | 10,507,000 | 66% | 7.61 | -0.77% | 7.66 | -0.48% | 7.70 | -0.84% | 7.84 | -0.14% | 0.36% | |
| 2020-06-16 | 7.67 | 7.72 | 7.64 | 7.67 | 0.13% | 0.04% | -2.33% | 907,900 | 6,961,000 | 43% | 7.67 | -0.51% | 7.69 | -0.50% | 7.76 | -0.79% | 7.85 | 0.06% | 0.38% | |
| 2020-06-15 | 7.73 | 7.76 | 7.66 | 7.66 | -0.91% | -0.60% | -2.40% | 1,193,800 | 9,199,000 | 55% | 7.71 | 0.05% | 7.73 | -0.77% | 7.83 | -0.84% | 7.85 | 0.15% | 0.35% | |
| 2020-06-12 | 7.63 | 7.81 | 7.56 | 7.73 | 0.00% | 0.36% | -1.35% | 1,500,900 | 11,560,000 | 67% | 7.70 | -1.00% | 7.79 | -1.13% | 7.89 | -0.11% | 7.84 | 0.24% | 0.31% | |
| 2020-06-11 | 7.88 | 7.88 | 7.72 | 7.73 | -2.03% | -0.64% | -1.11% | 1,641,000 | 12,767,000 | 74% | 7.78 | -1.21% | 7.88 | -0.87% | 7.90 | -0.16% | 7.82 | 0.22% | 0.24% | |
| 2020-06-10 | 7.95 | 8.02 | 7.77 | 7.89 | -0.75% | 0.19% | 1.15% | 1,953,800 | 15,386,000 | 92% | 7.88 | -1.11% | 7.95 | 0.27% | 7.91 | 0.14% | 7.80 | 0.37% | 0.17% | |
| 2020-06-09 | 7.99 | 8.10 | 7.90 | 7.95 | -0.87% | -0.16% | 2.30% | 2,216,800 | 17,653,000 | 109% | 7.96 | -0.29% | 7.93 | 0.27% | 7.90 | 0.48% | 7.77 | 0.64% | 0.09% | |
| 2020-06-08 | 7.83 | 8.33 | 7.77 | 8.02 | 2.30% | 0.43% | 3.86% | 3,614,500 | 28,864,000 | 186% | 7.99 | 2.14% | 7.91 | 0.85% | 7.86 | 1.09% | 7.72 | 0.90% | -0.04% | |
| 2020-06-05 | 7.90 | 7.93 | 7.76 | 7.84 | -1.13% | 0.27% | 2.44% | 2,442,900 | 19,101,000 | 145% | 7.82 | -0.91% | 7.84 | 0.36% | 7.78 | 0.80% | 7.65 | 0.46% | -0.20% | |
| 2020-06-04 | 7.76 | 8.02 | 7.76 | 7.93 | 2.06% | 0.49% | 4.10% | 3,239,100 | 25,561,000 | 202% | 7.89 | 1.51% | 7.81 | 1.63% | 7.72 | 1.43% | 7.62 | 0.69% | -0.32% | |
| 2020-06-03 | 7.73 | 7.85 | 7.70 | 7.77 | 0.00% | -0.05% | 2.70% | 1,542,600 | 11,992,000 | 111% | 7.77 | 0.84% | 7.69 | 1.26% | 7.61 | 0.81% | 7.57 | 0.03% | -0.43% | | |
|
