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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 12.19 | 12.56 | 11.98 | 12.19 | -6.09% | -0.56% | -7.90% | 636,144,900 | 7,798,380,000 | 100% | 12.26 | -8.05% | 12.99 | -4.71% | 13.71 | -1.49% | 13.24 | 0.33% | 2.56% |  |
| 2021-02-25 | 13.65 | 13.74 | 12.88 | 12.98 | -0.92% | -2.64% | -1.61% | 546,806,700 | 7,290,212,000 | 100% | 13.33 | -0.22% | 13.64 | -3.71% | 13.92 | -0.54% | 13.19 | 0.93% | 2.46% | |
| 2021-02-24 | 13.95 | 14.27 | 12.55 | 13.10 | -5.42% | -1.95% | 0.23% | 763,929,200 | 10,206,864,000 | 152% | 13.36 | -5.63% | 14.16 | -0.20% | 13.99 | 0.93% | 13.07 | 1.59% | 2.30% | |
| 2021-02-23 | 14.10 | 14.54 | 13.77 | 13.85 | -5.33% | -2.18% | 7.66% | 717,283,200 | 10,155,196,000 | 169% | 14.16 | -4.05% | 14.19 | 0.16% | 13.87 | 2.96% | 12.87 | 2.95% | 2.14% | |
| 2021-02-22 | 14.46 | 15.00 | 14.32 | 14.63 | 7.26% | -0.85% | 17.07% | 1,031,889,100 | 15,225,408,000 | 289% | 14.76 | 8.21% | 14.17 | 7.97% | 13.47 | 8.36% | 12.50 | 7.71% | 1.86% | |
| 2021-02-19 | 13.67 | 14.11 | 12.89 | 13.64 | 2.63% | 0.03% | 17.56% | 1,008,802,500 | 13,756,432,000 | 335% | 13.64 | 2.60% | 13.12 | 12.04% | 12.43 | 11.84% | 11.60 | 8.65% | 1.07% | |
| 2021-02-18 | 13.29 | 13.29 | 13.29 | 13.29 | 10.02% | 0.00% | 24.45% | 81,753,800 | 1,086,508,000 | 36% | 13.29 | 11.97% | 11.71 | 4.30% | 11.11 | 2.05% | 10.68 | 1.53% | 0.12% | |
| 2021-02-10 | 11.47 | 12.28 | 11.43 | 12.08 | 6.53% | 1.78% | 14.85% | 426,762,400 | 5,065,309,000 | 156% | 11.87 | 6.50% | 11.23 | 6.32% | 10.89 | 3.69% | 10.52 | 2.03% | -0.11% | |
| 2021-02-09 | 10.98 | 11.35 | 10.78 | 11.34 | 7.08% | 1.75% | 10.00% | 347,100,000 | 3,868,480,000 | 128% | 11.15 | 6.97% | 10.56 | 3.42% | 10.50 | 1.35% | 10.31 | 0.59% | -0.40% | |
| 2021-02-08 | 10.10 | 10.65 | 10.06 | 10.59 | 8.06% | 1.64% | 3.33% | 302,448,000 | 3,151,111,000 | 108% | 10.42 | 4.65% | 10.21 | -0.18% | 10.36 | 0.61% | 10.25 | -0.70% | -0.44% |  |
| 2021-02-05 | 9.99 | 10.34 | 9.73 | 9.80 | -3.45% | -1.57% | -5.05% | 263,340,500 | 2,621,784,000 | 89% | 9.96 | -2.75% | 10.23 | -2.40% | 10.30 | 0.63% | 10.32 | -0.71% | -0.35% | |
| 2021-02-04 | 10.50 | 10.56 | 10.03 | 10.15 | -3.24% | -0.86% | -2.36% | 186,606,200 | 1,910,566,000 | 66% | 10.24 | -2.32% | 10.48 | 0.70% | 10.23 | 0.80% | 10.40 | -0.64% | -0.32% | |
| 2021-02-03 | 10.59 | 10.76 | 10.25 | 10.49 | -2.87% | 0.09% | 0.27% | 281,469,000 | 2,949,955,000 | 96% | 10.48 | -1.51% | 10.41 | 2.46% | 10.15 | 0.18% | 10.46 | -0.02% | -0.27% | |
| 2021-02-02 | 10.48 | 10.89 | 10.33 | 10.80 | 3.45% | 1.48% | 3.21% | 280,800,000 | 2,988,214,000 | 100% | 10.64 | 4.69% | 10.16 | 2.41% | 10.14 | -0.17% | 10.46 | 0.21% | -0.25% | |
| 2021-02-01 | 9.94 | 10.48 | 9.82 | 10.44 | 8.75% | 2.71% | -0.02% | 355,225,300 | 3,610,967,000 | 123% | 10.17 | 5.25% | 9.92 | -0.45% | 10.15 | -1.85% | 10.44 | -0.25% | -0.24% | |
| 2021-01-29 | 9.90 | 10.00 | 9.31 | 9.60 | -0.83% | -0.60% | -8.29% | 277,140,000 | 2,676,525,000 | 93% | 9.66 | -2.22% | 9.96 | -3.28% | 10.34 | -1.99% | 10.47 | -0.83% | -0.14% | |
| 2021-01-28 | 10.00 | 10.21 | 9.60 | 9.68 | -7.10% | -1.99% | -8.30% | 351,893,800 | 3,475,715,000 | 120% | 9.88 | -5.02% | 10.30 | -4.31% | 10.55 | -2.39% | 10.56 | -0.81% | 0.02% | |
| 2021-01-27 | 10.79 | 10.92 | 10.15 | 10.42 | -2.98% | 0.20% | -2.09% | 264,593,400 | 2,751,540,000 | 98% | 10.40 | -3.37% | 10.77 | -1.33% | 10.81 | -0.33% | 10.64 | -0.80% | 0.18% | |
| 2021-01-26 | 11.00 | 11.00 | 10.51 | 10.74 | -2.81% | -0.20% | 0.11% | 268,877,500 | 2,893,639,000 | 95% | 10.76 | -2.97% | 10.91 | -0.42% | 10.85 | 0.59% | 10.73 | 0.18% | 0.42% | |
| 2021-01-25 | 10.84 | 11.34 | 10.72 | 11.05 | 2.03% | -0.37% | 3.18% | 302,129,500 | 3,350,993,000 | 108% | 11.09 | 2.31% | 10.96 | 1.66% | 10.78 | 1.63% | 10.71 | 0.23% | 0.49% | |
| 2021-01-22 | 10.87 | 10.99 | 10.66 | 10.83 | -1.28% | -0.10% | 1.36% | 209,061,400 | 2,266,391,000 | 69% | 10.84 | -0.61% | 10.78 | 1.22% | 10.61 | 0.49% | 10.69 | -0.44% | 0.65% | |
| 2021-01-21 | 10.70 | 11.15 | 10.62 | 10.97 | 3.88% | 0.57% | 2.22% | 327,400,500 | 3,571,287,000 | 103% | 10.91 | 3.79% | 10.65 | 2.24% | 10.56 | 0.97% | 10.73 | -0.12% | 0.90% | |
| 2021-01-20 | 10.28 | 10.66 | 10.28 | 10.56 | 2.72% | 0.48% | -1.72% | 207,543,700 | 2,181,269,000 | 60% | 10.51 | 0.91% | 10.42 | -0.13% | 10.46 | -1.57% | 10.75 | 0.09% | 1.19% | |
| 2021-01-19 | 10.55 | 10.74 | 10.14 | 10.28 | -3.84% | -1.30% | -4.24% | 241,515,600 | 2,515,422,000 | 66% | 10.42 | 0.65% | 10.43 | -0.26% | 10.62 | -0.23% | 10.74 | 0.40% | 1.40% | |
| 2021-01-18 | 10.30 | 10.71 | 9.93 | 10.69 | 1.23% | 3.30% | -0.02% | 297,687,300 | 3,080,366,000 | 79% | 10.35 | -1.75% | 10.46 | -2.85% | 10.65 | -0.86% | 10.69 | 0.74% | 1.46% | |
| 2021-01-15 | 10.59 | 10.88 | 10.24 | 10.56 | 1.25% | 0.27% | -0.51% | 265,911,600 | 2,800,598,000 | 69% | 10.53 | 0.26% | 10.76 | -0.03% | 10.74 | -1.07% | 10.61 | 0.75% | 1.49% | |
| 2021-01-14 | 10.62 | 10.72 | 10.31 | 10.43 | -2.34% | -0.71% | -1.00% | 248,924,100 | 2,614,964,000 | 65% | 10.51 | -4.88% | 10.77 | -0.61% | 10.86 | -0.58% | 10.54 | 0.80% | 1.50% | |
| 2021-01-13 | 10.92 | 11.56 | 10.51 | 10.68 | -2.02% | -3.30% | 2.19% | 446,550,200 | 4,931,503,000 | 125% | 11.04 | 4.33% | 10.83 | -0.24% | 10.92 | 0.93% | 10.45 | 1.53% | 1.48% | |
| 2021-01-12 | 10.30 | 10.90 | 10.23 | 10.90 | 2.16% | 2.97% | 5.89% | 330,386,300 | 3,497,532,000 | 95% | 10.59 | -2.01% | 10.86 | -0.94% | 10.82 | 0.86% | 10.29 | 0.96% | 1.44% | |
| 2021-01-11 | 10.90 | 11.12 | 10.50 | 10.67 | 0.00% | -1.23% | 4.65% | 471,688,900 | 5,095,584,000 | 140% | 10.80 | -3.16% | 10.96 | 0.69% | 10.73 | 2.10% | 10.20 | 1.74% | 1.46% | | |
|
