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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 3.54 | 3.55 | 3.53 | 3.55 | -0.28% | 0.31% | -0.84% | 93,111,700 | 329,498,000 | 56% | 3.54 | -0.17% | 3.54 | 0.09% | 3.54 | -0.56% | 3.58 | -0.28% | -0.25% | |
| 2019-09-11 | 3.53 | 3.58 | 3.52 | 3.56 | 0.56% | 0.42% | -0.84% | 155,344,600 | 550,765,000 | 91% | 3.55 | 0.45% | 3.54 | -0.17% | 3.56 | -0.25% | 3.59 | -0.28% | -0.24% | |
| 2019-09-10 | 3.52 | 3.55 | 3.51 | 3.54 | -0.28% | 0.31% | -1.67% | 124,018,000 | 437,624,000 | 72% | 3.53 | -0.06% | 3.54 | -0.90% | 3.57 | -0.20% | 3.60 | -0.36% | -0.24% |  |
| 2019-09-09 | 3.54 | 3.55 | 3.51 | 3.55 | 0.28% | 0.54% | -1.74% | 155,197,100 | 547,941,000 | 86% | 3.53 | -0.68% | 3.57 | -0.47% | 3.58 | -0.39% | 3.61 | -0.52% | -0.26% | |
| 2019-09-06 | 3.58 | 3.58 | 3.53 | 3.54 | -2.48% | -0.42% | -2.53% | 222,410,700 | 790,646,000 | 120% | 3.56 | -1.96% | 3.59 | -0.28% | 3.59 | -0.58% | 3.63 | -0.25% | -0.20% | |
| 2019-09-05 | 3.60 | 3.65 | 3.59 | 3.63 | 1.11% | 0.11% | -0.30% | 199,660,100 | 723,947,000 | 118% | 3.63 | 0.86% | 3.60 | 0.14% | 3.61 | -0.17% | 3.64 | -0.03% | -0.21% | |
| 2019-09-04 | 3.60 | 3.61 | 3.57 | 3.59 | 0.56% | -0.14% | -1.43% | 184,818,700 | 664,405,000 | 115% | 3.60 | 0.50% | 3.60 | -0.53% | 3.62 | -0.36% | 3.64 | -0.22% | -0.26% | |
| 2019-09-03 | 3.61 | 3.62 | 3.55 | 3.57 | -1.38% | -0.20% | -2.19% | 172,952,600 | 618,597,000 | 113% | 3.58 | -1.02% | 3.61 | -0.80% | 3.63 | -0.58% | 3.65 | -0.30% | -0.26% | |
| 2019-09-02 | 3.65 | 3.66 | 3.59 | 3.62 | -1.09% | 0.17% | -1.12% | 181,443,800 | 655,669,000 | 119% | 3.61 | -1.39% | 3.64 | -0.49% | 3.65 | -0.65% | 3.66 | -0.08% | -0.24% | |
| 2019-08-30 | 3.64 | 3.70 | 3.63 | 3.66 | -1.08% | -0.14% | -0.11% | 127,445,700 | 467,082,000 | 83% | 3.67 | 0.14% | 3.66 | -0.08% | 3.68 | 0.16% | 3.66 | -0.14% | -0.25% | |
| 2019-08-29 | 3.62 | 3.70 | 3.61 | 3.70 | 1.65% | 1.09% | 0.84% | 157,937,700 | 578,098,000 | 102% | 3.66 | 0.06% | 3.66 | -0.54% | 3.67 | 0.08% | 3.67 | -0.25% | -0.22% | |
| 2019-08-28 | 3.69 | 3.70 | 3.62 | 3.64 | -1.36% | -0.49% | -1.03% | 162,154,100 | 593,140,000 | 100% | 3.66 | -0.41% | 3.68 | 0.14% | 3.67 | -0.08% | 3.68 | -0.22% | -0.16% | |
| 2019-08-27 | 3.66 | 3.72 | 3.64 | 3.69 | 0.00% | 0.46% | 0.11% | 182,000,200 | 668,407,000 | 108% | 3.67 | -1.10% | 3.68 | 0.25% | 3.67 | 0.03% | 3.69 | -0.59% | -0.13% | |
| 2019-08-26 | 3.73 | 3.77 | 3.67 | 3.69 | 1.65% | -0.65% | -0.49% | 215,623,400 | 800,904,000 | 120% | 3.71 | 2.77% | 3.67 | 0.88% | 3.67 | 0.60% | 3.71 | 0.08% | -0.02% |  |
| 2019-08-23 | 3.60 | 3.65 | 3.58 | 3.63 | 0.28% | 0.44% | -2.02% | 100,201,200 | 362,097,000 | 57% | 3.61 | -0.44% | 3.64 | -0.57% | 3.65 | -0.49% | 3.71 | -0.38% | -0.02% | |
| 2019-08-22 | 3.66 | 3.66 | 3.61 | 3.62 | -1.09% | -0.28% | -2.66% | 99,838,900 | 362,374,000 | 53% | 3.63 | -1.14% | 3.66 | -0.03% | 3.67 | -0.60% | 3.72 | -0.51% | 0.05% | |
| 2019-08-21 | 3.69 | 3.69 | 3.66 | 3.66 | -1.08% | -0.33% | -2.09% | 96,672,300 | 354,939,000 | 47% | 3.67 | 0.11% | 3.66 | -0.30% | 3.69 | -0.24% | 3.74 | -0.24% | 0.17% | |
| 2019-08-20 | 3.64 | 3.71 | 3.62 | 3.70 | 0.54% | 0.87% | -1.25% | 181,590,400 | 666,061,000 | 80% | 3.67 | 0.60% | 3.67 | -0.70% | 3.70 | -0.91% | 3.75 | -0.05% | 0.25% | |
| 2019-08-19 | 3.66 | 3.68 | 3.62 | 3.68 | -0.81% | 0.93% | -1.84% | 198,651,500 | 724,359,000 | 79% | 3.65 | -1.67% | 3.70 | -0.67% | 3.73 | -0.29% | 3.75 | -0.16% | 0.31% | |
| 2019-08-16 | 3.72 | 3.74 | 3.69 | 3.71 | 0.00% | 0.05% | -1.20% | 149,629,900 | 554,887,000 | 55% | 3.71 | -0.72% | 3.72 | -0.98% | 3.74 | -0.32% | 3.76 | 0.16% | 0.44% | |
| 2019-08-15 | 3.77 | 3.78 | 3.69 | 3.71 | -0.27% | -0.67% | -1.04% | 218,554,500 | 816,344,000 | 81% | 3.74 | 0.43% | 3.76 | 0.19% | 3.75 | -0.53% | 3.75 | 0.27% | 0.40% | |
| 2019-08-14 | 3.70 | 3.76 | 3.68 | 3.72 | -2.87% | 0.03% | -0.51% | 223,181,400 | 830,020,000 | 84% | 3.72 | -2.23% | 3.75 | -0.56% | 3.77 | -0.32% | 3.74 | 0.11% | 0.37% | |
| 2019-08-13 | 3.76 | 3.87 | 3.73 | 3.83 | 3.23% | 0.68% | 2.54% | 309,429,200 | 1,176,952,000 | 122% | 3.80 | 3.06% | 3.77 | -0.16% | 3.79 | 0.58% | 3.74 | 0.51% | 0.39% | |
| 2019-08-12 | 3.72 | 3.72 | 3.67 | 3.71 | -0.54% | 0.51% | -0.16% | 136,639,000 | 504,383,000 | 56% | 3.69 | -2.35% | 3.78 | -0.45% | 3.76 | 0.05% | 3.72 | 0.08% | 0.34% | |
| 2019-08-09 | 3.79 | 3.82 | 3.72 | 3.73 | -1.84% | -1.32% | 0.46% | 195,146,400 | 737,696,000 | 84% | 3.78 | -1.05% | 3.80 | 0.66% | 3.76 | 0.43% | 3.71 | 0.38% | 0.34% | |
| 2019-08-08 | 3.85 | 3.88 | 3.76 | 3.80 | 0.53% | -0.52% | 2.73% | 285,591,200 | 1,091,030,000 | 129% | 3.82 | 0.95% | 3.77 | 0.69% | 3.75 | 0.92% | 3.70 | 0.60% | 0.32% | |
| 2019-08-07 | 3.75 | 3.82 | 3.73 | 3.78 | 2.44% | -0.11% | 2.80% | 323,050,400 | 1,222,507,000 | 156% | 3.78 | 1.64% | 3.75 | 0.89% | 3.71 | 0.73% | 3.68 | 0.60% | 0.25% | |
| 2019-08-06 | 3.80 | 3.85 | 3.65 | 3.69 | -2.64% | -0.89% | 0.96% | 387,461,600 | 1,442,663,000 | 205% | 3.72 | -0.35% | 3.71 | 0.98% | 3.69 | 0.74% | 3.66 | 0.58% | 0.20% | |
| 2019-08-05 | 3.57 | 3.83 | 3.57 | 3.79 | 5.87% | 1.45% | 4.29% | 458,177,700 | 1,711,799,000 | 288% | 3.74 | 3.72% | 3.68 | 2.00% | 3.66 | 1.67% | 3.63 | 1.11% | 0.13% | |
| 2019-08-02 | 3.64 | 3.66 | 3.56 | 3.58 | 0.00% | -0.61% | -0.39% | 136,929,000 | 493,237,000 | 104% | 3.60 | 0.78% | 3.60 | 0.06% | 3.60 | 0.20% | 3.59 | -0.28% | -0.01% | | |
|
