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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-18 | 4.64 | 4.64 | 4.55 | 4.57 | -0.87% | -0.24% | 6.95% | 199,042,600 | 911,734,000 | 84% | 4.58 | 0.37% | 4.53 | 1.43% | 4.46 | 1.41% | 4.27 | 1.35% | -0.17% |  |
| 2020-02-17 | 4.55 | 4.63 | 4.48 | 4.61 | 1.54% | 1.01% | 9.35% | 247,418,900 | 1,129,243,000 | 102% | 4.56 | 1.76% | 4.47 | 1.82% | 4.40 | 2.18% | 4.22 | 1.98% | -0.45% | |
| 2020-02-14 | 4.33 | 4.59 | 4.28 | 4.54 | 5.09% | 1.23% | 9.82% | 336,806,400 | 1,510,656,000 | 130% | 4.49 | 4.06% | 4.39 | 2.40% | 4.31 | 2.31% | 4.13 | 0.49% | -0.91% | |
| 2020-02-13 | 4.30 | 4.35 | 4.26 | 4.32 | 0.47% | 0.23% | 5.01% | 178,212,600 | 768,083,000 | 67% | 4.31 | 0.58% | 4.29 | 1.56% | 4.21 | 1.08% | 4.11 | -0.12% | -1.01% | |
| 2020-02-12 | 4.23 | 4.32 | 4.22 | 4.30 | 1.42% | 0.35% | 4.39% | 169,084,100 | 724,575,000 | 63% | 4.29 | 0.28% | 4.22 | 1.25% | 4.16 | 1.07% | 4.12 | -0.41% | -1.08% | |
| 2020-02-11 | 4.18 | 4.38 | 4.16 | 4.24 | 0.95% | -0.77% | 2.51% | 262,161,200 | 1,120,220,000 | 94% | 4.27 | 3.26% | 4.17 | 1.56% | 4.12 | 1.48% | 4.14 | -0.31% | -1.10% | |
| 2020-02-10 | 4.06 | 4.23 | 4.01 | 4.20 | 2.44% | 1.50% | 1.23% | 292,442,900 | 1,210,141,000 | 104% | 4.14 | 1.12% | 4.11 | 0.96% | 4.06 | 1.55% | 4.15 | -0.72% | -1.16% |  |
| 2020-02-07 | 4.09 | 4.18 | 4.03 | 4.10 | -0.73% | 0.20% | -1.89% | 234,159,200 | 958,239,000 | 85% | 4.09 | 0.20% | 4.07 | 0.99% | 4.00 | -1.26% | 4.18 | -0.74% | -1.12% | |
| 2020-02-06 | 4.07 | 4.18 | 4.00 | 4.13 | 2.48% | 1.13% | -1.90% | 302,518,900 | 1,235,524,000 | 112% | 4.08 | 1.42% | 4.03 | 1.90% | 4.05 | -0.78% | 4.21 | -1.13% | -1.08% | |
| 2020-02-05 | 3.96 | 4.12 | 3.93 | 4.03 | 1.26% | 0.07% | -5.35% | 302,199,300 | 1,217,005,000 | 114% | 4.03 | 1.69% | 3.95 | -2.30% | 4.08 | -1.69% | 4.26 | -2.12% | -0.95% | |
| 2020-02-04 | 3.86 | 4.03 | 3.86 | 3.98 | 3.11% | 0.51% | -8.51% | 278,159,600 | 1,101,627,000 | 100% | 3.96 | 1.72% | 4.04 | -2.20% | 4.15 | -2.10% | 4.35 | -1.45% | -0.69% | |
| 2020-02-03 | 3.86 | 4.05 | 3.86 | 3.86 | -10.02% | -0.85% | -12.55% | 449,831,900 | 1,751,336,000 | 162% | 3.89 | -10.57% | 4.14 | -5.57% | 4.24 | -4.40% | 4.41 | -2.56% | -0.49% | |
| 2020-01-23 | 4.31 | 4.53 | 4.22 | 4.29 | -3.16% | -1.45% | -5.30% | 295,411,100 | 1,286,038,000 | 127% | 4.35 | -0.23% | 4.38 | -1.20% | 4.44 | -0.94% | 4.53 | -0.51% | -0.20% | |
| 2020-01-22 | 4.33 | 4.47 | 4.21 | 4.43 | 1.61% | 1.54% | -2.70% | 192,937,900 | 841,727,000 | 79% | 4.36 | -1.31% | 4.43 | -1.42% | 4.48 | -1.19% | 4.55 | -0.89% | -0.11% | |
| 2020-01-21 | 4.52 | 4.52 | 4.36 | 4.36 | -3.96% | -1.38% | -5.09% | 255,850,400 | 1,131,011,000 | 95% | 4.42 | -2.21% | 4.50 | -1.06% | 4.53 | -2.12% | 4.59 | -0.58% | 0.08% | |
| 2020-01-20 | 4.60 | 4.61 | 4.48 | 4.54 | -1.73% | 0.42% | -1.75% | 185,356,800 | 837,996,000 | 66% | 4.52 | -1.25% | 4.54 | -0.92% | 4.63 | -0.26% | 4.62 | -0.90% | 0.22% | |
| 2020-01-17 | 4.52 | 4.66 | 4.49 | 4.62 | 2.21% | 0.92% | -0.92% | 179,916,100 | 823,720,000 | 56% | 4.58 | 0.97% | 4.59 | -1.84% | 4.64 | 0.37% | 4.66 | -0.36% | 0.55% | |
| 2020-01-16 | 4.60 | 4.62 | 4.49 | 4.52 | -1.74% | -0.31% | -3.42% | 168,868,200 | 765,644,000 | 51% | 4.53 | -2.28% | 4.67 | -0.21% | 4.62 | 0.30% | 4.68 | -0.32% | 0.78% | |
| 2020-01-15 | 4.73 | 4.74 | 4.57 | 4.60 | -2.95% | -0.86% | -2.02% | 189,435,400 | 879,010,000 | 55% | 4.64 | -2.60% | 4.68 | 0.91% | 4.61 | -0.50% | 4.70 | 0.19% | 1.00% | |
| 2020-01-14 | 4.63 | 4.88 | 4.62 | 4.74 | 2.38% | -0.50% | 1.15% | 321,751,200 | 1,532,894,000 | 93% | 4.76 | 3.75% | 4.64 | 2.14% | 4.63 | 0.37% | 4.69 | 0.54% | 1.13% | |
| 2020-01-13 | 4.55 | 4.64 | 4.52 | 4.63 | 1.98% | 0.83% | -0.67% | 203,908,700 | 936,408,000 | 58% | 4.59 | 1.82% | 4.54 | -1.26% | 4.62 | -1.24% | 4.66 | 0.54% | 1.22% | |
| 2020-01-10 | 4.50 | 4.55 | 4.46 | 4.54 | 0.67% | 0.67% | -2.07% | 235,712,400 | 1,063,150,000 | 61% | 4.51 | -0.57% | 4.60 | -0.84% | 4.67 | -0.79% | 4.64 | 0.35% | 1.40% | |
| 2020-01-09 | 4.53 | 4.62 | 4.48 | 4.51 | -4.04% | -0.57% | -2.38% | 387,550,900 | 1,758,106,000 | 103% | 4.54 | -3.61% | 4.64 | -2.09% | 4.71 | -0.84% | 4.62 | 0.30% | 1.41% | |
| 2020-01-08 | 4.79 | 4.83 | 4.61 | 4.70 | 0.64% | -0.13% | 2.04% | 440,337,800 | 2,072,073,000 | 129% | 4.71 | 0.86% | 4.74 | -0.59% | 4.75 | 0.42% | 4.61 | 1.05% | 1.42% | |
| 2020-01-07 | 4.73 | 4.73 | 4.62 | 4.67 | -3.91% | 0.09% | 2.46% | 402,402,500 | 1,877,778,000 | 127% | 4.67 | -3.07% | 4.77 | -0.61% | 4.73 | 0.60% | 4.56 | 0.82% | 1.36% | |
| 2020-01-06 | 4.94 | 5.02 | 4.65 | 4.86 | 1.25% | 0.96% | 7.50% | 577,602,400 | 2,780,550,000 | 208% | 4.81 | -0.02% | 4.80 | 1.89% | 4.70 | 2.48% | 4.52 | 2.38% | 1.35% | |
| 2020-01-03 | 4.78 | 4.90 | 4.71 | 4.80 | 1.05% | -0.31% | 8.70% | 274,099,900 | 1,319,799,000 | 115% | 4.82 | 1.33% | 4.71 | 2.28% | 4.59 | 1.91% | 4.42 | 1.94% | 1.17% | |
| 2020-01-02 | 4.62 | 4.85 | 4.60 | 4.75 | 3.49% | -0.04% | 9.65% | 350,856,800 | 1,667,227,000 | 147% | 4.75 | 4.39% | 4.60 | 2.79% | 4.50 | 2.39% | 4.33 | 1.91% | 1.08% | |
| 2019-12-31 | 4.53 | 4.64 | 4.45 | 4.59 | 2.23% | 0.83% | 7.97% | 292,216,500 | 1,330,268,000 | 130% | 4.55 | 1.79% | 4.48 | 1.84% | 4.40 | 1.99% | 4.25 | 1.50% | 0.93% | |
| 2019-12-30 | 4.48 | 4.60 | 4.37 | 4.49 | 0.00% | 0.40% | 7.21% | 293,426,700 | 1,312,176,000 | 135% | 4.47 | 0.83% | 4.40 | 1.81% | 4.31 | 1.70% | 4.19 | 1.43% | 0.84% | | |
|
