紫金矿业( 601899.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 3.62 | 3.69 | 3.58 | 3.67 | 3.97% | 0.47% | 2.00% | 268,517,600 | 980,938,000 | 192% | 3.65 | 2.61% | 3.60 | 1.55% | 3.59 | 1.36% | 3.60 | -0.11% | -0.53% |  |
| 2019-07-18 | 3.60 | 3.61 | 3.52 | 3.53 | 0.28% | -0.84% | -2.00% | 132,252,800 | 470,819,000 | 102% | 3.56 | 1.14% | 3.55 | 0.37% | 3.54 | -0.42% | 3.60 | -0.99% | -0.51% | |
| 2019-07-17 | 3.53 | 3.55 | 3.50 | 3.52 | -1.40% | 0.00% | -3.24% | 93,719,800 | 329,890,000 | 63% | 3.52 | -1.15% | 3.54 | 0.03% | 3.55 | -0.37% | 3.64 | -1.49% | -0.36% | |
| 2019-07-16 | 3.53 | 3.58 | 3.52 | 3.57 | 0.56% | 0.25% | -3.33% | 86,871,300 | 309,322,000 | 50% | 3.56 | 0.99% | 3.53 | -0.68% | 3.57 | -0.31% | 3.69 | -0.32% | -0.15% | |
| 2019-07-15 | 3.53 | 3.56 | 3.48 | 3.55 | 0.85% | 0.68% | -4.18% | 99,242,100 | 349,884,000 | 52% | 3.53 | 0.14% | 3.56 | -0.50% | 3.58 | -0.89% | 3.71 | -0.27% | -0.09% | |
| 2019-07-12 | 3.54 | 3.56 | 3.49 | 3.52 | -1.68% | -0.03% | -5.25% | 121,574,000 | 428,025,000 | 57% | 3.52 | -2.06% | 3.58 | -0.83% | 3.61 | -1.07% | 3.72 | -0.67% | -0.04% | |
| 2019-07-11 | 3.60 | 3.64 | 3.55 | 3.58 | 2.87% | -0.42% | -4.28% | 211,054,600 | 758,834,000 | 91% | 3.60 | 2.69% | 3.61 | -1.04% | 3.65 | -1.46% | 3.74 | -0.29% | 0.10% | |
| 除权分界线,2019年07月11日,10股派1.000元(以下数据已经复权) |
| 2019-07-10 | 3.52 | 3.55 | 3.47 | 3.48 | -1.97% | -0.60% | -7.22% | 101,799,000 | 366,623,000 | 42% | 3.50 | -0.93% | 3.64 | -1.09% | 3.70 | -1.75% | 3.75 | -0.11% | 0.17% | |
| 2019-07-09 | 3.55 | 3.56 | 3.51 | 3.55 | -1.39% | 0.45% | -5.46% | 100,211,400 | 364,208,000 | 35% | 3.53 | -1.01% | 3.68 | -1.23% | 3.77 | -0.16% | 3.76 | -0.90% | 0.29% | |
| 2019-07-08 | 3.60 | 3.62 | 3.53 | 3.60 | -1.64% | 0.84% | -4.99% | 199,171,400 | 730,920,000 | 55% | 3.57 | -1.98% | 3.73 | -2.18% | 3.77 | -0.03% | 3.79 | -0.13% | 0.61% | |
| 2019-07-05 | 3.62 | 3.67 | 3.62 | 3.66 | 1.10% | 0.49% | -3.53% | 133,314,900 | 498,833,000 | 35% | 3.64 | -0.74% | 3.81 | 0.26% | 3.78 | -0.34% | 3.79 | 0.05% | 0.74% | |
| 2019-07-04 | 3.72 | 3.75 | 3.59 | 3.62 | -2.95% | -1.34% | -4.54% | 272,680,700 | 1,027,791,000 | 64% | 3.67 | -2.83% | 3.80 | 0.56% | 3.79 | 0.29% | 3.79 | 0.56% | 0.98% | |
| 2019-07-03 | 3.86 | 3.89 | 3.72 | 3.73 | 1.36% | -1.22% | -1.09% | 339,464,400 | 1,315,642,000 | 77% | 3.78 | 3.82% | 3.78 | 0.61% | 3.78 | 0.80% | 3.77 | 0.56% | 1.08% | |
| 2019-07-02 | 3.61 | 3.69 | 3.58 | 3.68 | 1.10% | 1.18% | -1.87% | 235,653,600 | 880,676,000 | 54% | 3.64 | 0.66% | 3.76 | 0.21% | 3.75 | -1.34% | 3.75 | 0.27% | 1.06% | |
| 2019-07-01 | 3.55 | 3.67 | 3.52 | 3.64 | -0.82% | 0.75% | -2.67% | 303,932,600 | 1,128,538,000 | 71% | 3.61 | -2.82% | 3.75 | -0.19% | 3.80 | -0.16% | 3.74 | 0.30% | 1.06% | |
| 2019-06-28 | 3.69 | 3.78 | 3.65 | 3.67 | 1.10% | -1.29% | -1.58% | 319,098,800 | 1,218,289,000 | 79% | 3.72 | 2.74% | 3.76 | -1.34% | 3.80 | 0.26% | 3.73 | 0.70% | 1.08% | |
| 2019-06-27 | 3.56 | 3.66 | 3.55 | 3.63 | 1.68% | 0.30% | -1.97% | 309,696,900 | 1,151,681,000 | 76% | 3.62 | -0.74% | 3.81 | -0.18% | 3.79 | 0.69% | 3.70 | 0.43% | 1.08% | |
| 2019-06-26 | 3.70 | 3.72 | 3.55 | 3.57 | -6.54% | -2.08% | -3.17% | 542,518,800 | 2,032,184,000 | 139% | 3.65 | -3.62% | 3.82 | -0.13% | 3.77 | 0.43% | 3.69 | 1.01% | 1.07% | |
| 2019-06-25 | 3.73 | 3.88 | 3.72 | 3.82 | 4.66% | 0.98% | 4.66% | 834,572,900 | 3,241,023,000 | 234% | 3.78 | 3.11% | 3.82 | 2.83% | 3.75 | 2.18% | 3.65 | 2.30% | 1.04% | |
| 2019-06-24 | 3.69 | 3.73 | 3.61 | 3.65 | 0.55% | -0.52% | 2.30% | 382,163,800 | 1,440,316,000 | 129% | 3.67 | -0.08% | 3.72 | 1.28% | 3.67 | 1.27% | 3.57 | 1.25% | 0.83% | |
| 2019-06-21 | 3.62 | 3.80 | 3.54 | 3.63 | 2.83% | -1.14% | 3.01% | 677,275,000 | 2,554,961,000 | 251% | 3.67 | 4.71% | 3.67 | 3.35% | 3.63 | 3.16% | 3.52 | 2.38% | 0.70% | |
| 2019-06-20 | 3.47 | 3.58 | 3.42 | 3.53 | 4.75% | 0.66% | 2.56% | 541,793,900 | 1,954,252,000 | 244% | 3.51 | 4.22% | 3.55 | 2.87% | 3.52 | 2.18% | 3.44 | 1.59% | 0.48% | |
| 2019-06-19 | 3.35 | 3.40 | 3.32 | 3.37 | 0.00% | 0.15% | -0.53% | 179,674,100 | 622,625,000 | 94% | 3.37 | 0.66% | 3.45 | 0.06% | 3.44 | 0.59% | 3.39 | 0.36% | 0.37% | |
| 2019-06-18 | 3.31 | 3.38 | 3.31 | 3.37 | 1.20% | 0.81% | -0.18% | 145,246,800 | 500,134,000 | 76% | 3.34 | 0.00% | 3.45 | 0.47% | 3.42 | 0.62% | 3.38 | 0.30% | 0.38% | |
| 2019-06-17 | 3.32 | 3.38 | 3.31 | 3.33 | -1.48% | -0.39% | -1.07% | 178,284,800 | 613,841,000 | 88% | 3.34 | -0.36% | 3.43 | 0.62% | 3.40 | 0.77% | 3.37 | 0.45% | 0.46% | |
| 2019-06-14 | 3.32 | 3.39 | 3.27 | 3.38 | 2.42% | 0.75% | 0.87% | 286,710,500 | 990,450,000 | 148% | 3.36 | 2.01% | 3.41 | 1.37% | 3.37 | 0.87% | 3.35 | 0.69% | 0.42% | |
| 2019-06-13 | 3.29 | 3.33 | 3.26 | 3.30 | -0.60% | 0.33% | -0.84% | 184,376,000 | 624,814,000 | 105% | 3.29 | -0.03% | 3.37 | 0.96% | 3.34 | 0.27% | 3.33 | 0.33% | 0.29% | |
| 2019-06-12 | 3.20 | 3.38 | 3.19 | 3.32 | 3.11% | 0.91% | 0.09% | 375,130,500 | 1,271,789,000 | 230% | 3.29 | 3.39% | 3.33 | 1.46% | 3.34 | 0.79% | 3.32 | 0.79% | 0.25% | |
| 2019-06-11 | 3.14 | 3.23 | 3.12 | 3.22 | 2.22% | 1.19% | -2.16% | 154,686,800 | 507,672,000 | 111% | 3.18 | 0.92% | 3.29 | -0.64% | 3.31 | -0.33% | 3.29 | 0.12% | 0.16% | |
| 2019-06-10 | 3.20 | 3.20 | 3.12 | 3.15 | 0.00% | -0.10% | -4.17% | 158,761,600 | 516,380,000 | 120% | 3.15 | -2.51% | 3.31 | -0.93% | 3.32 | -0.06% | 3.29 | -0.03% | 0.14% | | |
|
