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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 7.41 | 7.42 | 7.32 | 7.42 | 0.00% | 0.65% | 0.39% | 647,600 | 4,774,000 | 71% | 7.37 | -0.78% | 7.45 | -0.36% | 7.46 | 0.12% | 7.39 | -0.15% | -0.42% |  |
| 2021-01-22 | 7.55 | 7.55 | 7.39 | 7.42 | -1.72% | -0.13% | 0.24% | 1,143,500 | 8,496,000 | 123% | 7.43 | -1.50% | 7.48 | -0.11% | 7.45 | 0.27% | 7.40 | -0.14% | -0.44% | |
| 2021-01-21 | 7.51 | 7.61 | 7.49 | 7.55 | 0.40% | 0.09% | 1.86% | 871,800 | 6,576,000 | 98% | 7.54 | 0.82% | 7.49 | 0.85% | 7.43 | 0.86% | 7.41 | -0.30% | -0.45% | |
| 2021-01-20 | 7.44 | 7.53 | 7.44 | 7.52 | 1.08% | 0.51% | 1.16% | 699,500 | 5,234,000 | 73% | 7.48 | 0.44% | 7.43 | 0.68% | 7.37 | 0.35% | 7.43 | -0.36% | -0.45% |  |
| 2021-01-19 | 7.35 | 7.53 | 7.34 | 7.44 | 1.50% | -0.12% | -0.28% | 1,157,000 | 8,619,000 | 116% | 7.45 | 1.61% | 7.38 | 1.07% | 7.34 | 0.18% | 7.46 | -0.57% | -0.43% | |
| 2021-01-18 | 7.31 | 7.36 | 7.29 | 7.33 | 0.27% | -0.01% | -2.32% | 733,700 | 5,379,000 | 71% | 7.33 | 0.37% | 7.30 | -0.06% | 7.33 | -0.41% | 7.50 | -0.49% | -0.39% | |
| 2021-01-15 | 7.28 | 7.34 | 7.27 | 7.31 | 0.00% | 0.08% | -3.06% | 756,700 | 5,527,000 | 73% | 7.30 | 0.48% | 7.30 | -0.41% | 7.36 | -0.55% | 7.54 | -0.70% | -0.34% | |
| 2021-01-14 | 7.28 | 7.32 | 7.19 | 7.31 | 0.41% | 0.56% | -3.74% | 1,113,700 | 8,095,000 | 101% | 7.27 | -0.78% | 7.33 | -0.99% | 7.40 | -1.28% | 7.59 | -0.60% | -0.27% | |
| 2021-01-13 | 7.47 | 7.47 | 7.24 | 7.28 | -2.41% | -0.63% | -4.71% | 1,338,400 | 9,805,000 | 128% | 7.33 | -1.80% | 7.40 | -1.29% | 7.49 | -1.28% | 7.64 | -0.69% | -0.21% | |
| 2021-01-12 | 7.44 | 7.53 | 7.39 | 7.46 | 0.27% | 0.00% | -3.03% | 587,000 | 4,379,000 | 61% | 7.46 | -0.31% | 7.50 | -0.89% | 7.59 | -0.77% | 7.69 | -0.23% | -0.17% | |
| 2021-01-11 | 7.55 | 7.55 | 7.41 | 7.44 | -1.59% | -0.57% | -3.51% | 913,500 | 6,836,000 | 93% | 7.48 | -0.89% | 7.57 | -0.97% | 7.65 | -0.74% | 7.71 | -0.35% | -0.23% | |
| 2021-01-08 | 7.56 | 7.64 | 7.40 | 7.56 | 0.00% | 0.13% | -2.30% | 803,800 | 6,069,000 | 85% | 7.55 | -1.05% | 7.64 | -0.87% | 7.71 | -0.67% | 7.74 | -0.22% | -0.22% | |
| 2021-01-07 | 7.75 | 7.75 | 7.55 | 7.56 | -2.45% | -0.92% | -2.51% | 1,490,400 | 11,372,000 | 157% | 7.63 | -1.29% | 7.71 | -1.00% | 7.76 | -0.50% | 7.76 | -0.32% | -0.22% | |
| 2021-01-06 | 7.78 | 7.80 | 7.70 | 7.75 | -0.26% | 0.26% | -0.39% | 1,033,200 | 7,987,000 | 116% | 7.73 | -0.66% | 7.79 | -0.51% | 7.80 | -0.10% | 7.78 | -0.17% | -0.21% | |
| 2021-01-05 | 7.90 | 7.90 | 7.70 | 7.77 | -1.52% | -0.14% | -0.30% | 1,319,700 | 10,269,000 | 149% | 7.78 | -1.44% | 7.83 | -0.09% | 7.81 | 0.08% | 7.79 | -0.14% | -0.22% | |
| 2021-01-04 | 7.90 | 7.95 | 7.86 | 7.89 | -0.13% | -0.06% | 1.10% | 612,300 | 4,834,000 | 73% | 7.90 | 0.69% | 7.83 | 0.49% | 7.80 | 0.24% | 7.80 | -0.03% | -0.24% | |
| 2020-12-31 | 7.75 | 7.93 | 7.74 | 7.90 | 1.67% | 0.75% | 1.20% | 1,271,500 | 9,970,000 | 147% | 7.84 | 1.10% | 7.80 | 0.68% | 7.78 | 0.39% | 7.81 | 0.01% | -0.27% | |
| 2020-12-30 | 7.78 | 7.78 | 7.73 | 7.77 | 0.26% | 0.18% | -0.45% | 585,000 | 4,537,000 | 66% | 7.76 | 0.19% | 7.74 | -0.08% | 7.75 | -0.12% | 7.81 | 0.00% | -0.34% | |
| 2020-12-29 | 7.74 | 7.77 | 7.72 | 7.75 | 0.26% | 0.12% | -0.70% | 625,600 | 4,843,000 | 59% | 7.74 | 0.05% | 7.75 | -0.03% | 7.76 | -0.28% | 7.81 | -0.29% | -0.41% | |
| 2020-12-28 | 7.76 | 7.81 | 7.70 | 7.73 | -0.51% | -0.09% | -1.25% | 835,000 | 6,460,000 | 56% | 7.74 | -0.48% | 7.75 | -0.26% | 7.78 | -0.35% | 7.83 | -0.75% | -0.50% | |
| 2020-12-25 | 7.71 | 7.82 | 7.71 | 7.77 | 0.39% | -0.05% | -1.48% | 640,200 | 4,977,000 | 36% | 7.77 | 0.34% | 7.77 | -0.31% | 7.81 | -0.26% | 7.89 | -0.28% | -0.46% | |
| 2020-12-24 | 7.81 | 7.81 | 7.70 | 7.74 | -0.39% | -0.10% | -2.14% | 868,300 | 6,728,000 | 46% | 7.75 | -0.53% | 7.80 | -0.49% | 7.83 | -0.19% | 7.91 | -0.24% | -0.45% | |
| 2020-12-23 | 7.79 | 7.83 | 7.76 | 7.77 | -0.51% | -0.24% | -1.99% | 993,700 | 7,740,000 | 52% | 7.79 | -0.64% | 7.83 | -0.42% | 7.84 | 0.13% | 7.93 | -0.25% | -0.43% | |
| 2020-12-22 | 7.84 | 7.92 | 7.80 | 7.81 | -0.89% | -0.37% | -1.74% | 1,073,400 | 8,414,000 | 56% | 7.84 | -0.43% | 7.87 | 0.06% | 7.83 | -0.19% | 7.95 | -0.26% | -0.41% | |
| 2020-12-21 | 7.91 | 7.91 | 7.82 | 7.88 | 0.00% | 0.09% | -1.12% | 927,800 | 7,305,000 | 49% | 7.87 | -0.25% | 7.86 | 0.49% | 7.85 | -0.85% | 7.97 | -0.33% | -0.39% | |
| 2020-12-18 | 7.89 | 7.92 | 7.87 | 7.88 | -0.25% | -0.16% | -1.44% | 811,000 | 6,401,000 | 42% | 7.89 | 0.75% | 7.82 | -0.23% | 7.92 | -0.28% | 8.00 | -0.32% | -0.34% | |
| 2020-12-17 | 7.80 | 7.91 | 7.73 | 7.90 | 0.89% | 0.84% | -1.51% | 1,393,000 | 10,913,000 | 70% | 7.83 | 0.55% | 7.84 | -1.09% | 7.94 | -0.31% | 8.02 | -0.69% | -0.31% | |
| 2020-12-16 | 7.80 | 7.84 | 7.73 | 7.83 | 0.64% | 0.50% | -3.06% | 2,294,000 | 17,872,000 | 107% | 7.79 | -0.97% | 7.93 | -0.73% | 7.96 | -0.60% | 8.08 | -0.71% | -0.22% | |
| 2020-12-15 | 8.02 | 8.03 | 7.77 | 7.78 | -3.11% | -1.11% | -4.36% | 4,821,900 | 37,935,000 | 229% | 7.87 | -2.74% | 7.99 | -1.38% | 8.01 | -1.34% | 8.14 | -1.12% | -0.13% | |
| 2020-12-14 | 8.14 | 8.20 | 8.03 | 8.03 | 0.00% | -0.73% | -2.39% | 3,686,100 | 29,817,000 | 201% | 8.09 | -0.22% | 8.10 | -0.27% | 8.12 | -0.69% | 8.23 | -0.42% | -0.01% | | |
|
