赤峰黄金( 600988.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 | | | | | | | | | | |  | | | | | | | | | |  |
2023-01-11 | 19.80 | 20.17 | 19.44 | 19.49 | -1.37% | -0.94% | 1.79% | 26,816,200 | 527,593,000 | 86% | 19.67 | 0.32% | 19.66 | 0.79% | 19.51 | 0.45% | 19.15 | 0.42% | 0.38% |  |
2023-01-10 | 19.75 | 19.84 | 19.40 | 19.76 | -0.30% | 0.76% | 3.63% | 26,963,700 | 528,772,000 | 91% | 19.61 | -0.35% | 19.51 | 0.26% | 19.42 | 1.05% | 19.07 | 0.49% | 0.32% |  |
2023-01-09 | 19.13 | 19.95 | 19.10 | 19.82 | 5.71% | 0.72% | 4.45% | 68,220,700 | 1,342,536,000 | 244% | 19.68 | 4.31% | 19.46 | 1.26% | 19.22 | 1.53% | 18.98 | 1.36% | 0.28% |  |
2023-01-06 | 18.90 | 19.11 | 18.68 | 18.75 | -1.94% | -0.61% | 0.15% | 22,327,200 | 421,214,000 | 94% | 18.87 | -2.84% | 19.22 | 0.91% | 18.93 | 0.33% | 18.72 | 0.11% | 0.10% |  |
2023-01-05 | 19.48 | 19.75 | 19.03 | 19.12 | -0.78% | -1.53% | 2.25% | 44,112,100 | 856,574,000 | 197% | 19.42 | 1.18% | 19.04 | 1.66% | 18.87 | 1.35% | 18.70 | 0.78% | 0.06% |  |
2023-01-04 | 18.78 | 19.36 | 18.66 | 19.27 | 2.50% | 0.41% | 3.85% | 41,811,200 | 802,449,000 | 202% | 19.19 | 3.75% | 18.73 | 2.14% | 18.62 | 1.52% | 18.56 | 0.95% | -0.03% |  |
2023-01-03 | 18.07 | 18.93 | 18.00 | 18.80 | 4.16% | 1.63% | 2.28% | 41,986,600 | 776,729,000 | 225% | 18.50 | 2.11% | 18.34 | 0.75% | 18.34 | 0.70% | 18.38 | 0.20% | -0.17% |  |
2022-12-30 | 18.07 | 18.30 | 18.02 | 18.05 | 0.22% | -0.36% | -1.61% | 15,243,400 | 276,150,000 | 94% | 18.12 | 0.09% | 18.20 | -0.33% | 18.21 | -0.12% | 18.35 | -0.10% | -0.26% |  |
2022-12-29 | 18.13 | 18.25 | 17.98 | 18.01 | -1.37% | -0.50% | -1.93% | 13,514,800 | 244,612,000 | 83% | 18.10 | -1.44% | 18.26 | -0.12% | 18.23 | -0.59% | 18.36 | -0.03% | -0.37% |  |
2022-12-28 | 18.29 | 18.55 | 18.18 | 18.26 | -0.11% | -0.57% | -0.59% | 16,855,100 | 309,524,000 | 96% | 18.36 | 0.32% | 18.28 | 0.34% | 18.34 | -0.63% | 18.37 | -0.41% | -0.45% |  |
2022-12-27 | 18.31 | 18.43 | 18.23 | 18.28 | -0.16% | -0.14% | -0.89% | 12,087,000 | 221,255,000 | 65% | 18.31 | 0.80% | 18.22 | -0.66% | 18.46 | 0.17% | 18.44 | -0.15% | -0.43% |  |
2022-12-26 | 18.12 | 18.35 | 17.93 | 18.31 | 0.88% | 0.83% | -0.88% | 12,930,100 | 234,806,000 | 62% | 18.16 | -0.29% | 18.34 | -1.14% | 18.43 | -0.13% | 18.47 | 0.07% | -0.48% |  |
2022-12-23 | 18.35 | 18.45 | 18.05 | 18.15 | -2.63% | -0.35% | -1.67% | 16,660,000 | 303,423,000 | 70% | 18.21 | -2.17% | 18.56 | 0.03% | 18.45 | -0.11% | 18.46 | -0.43% | -0.60% |  |
2022-12-22 | 18.50 | 18.76 | 18.33 | 18.64 | 0.27% | 0.12% | 0.54% | 16,715,900 | 311,195,000 | 63% | 18.62 | -0.64% | 18.55 | 0.41% | 18.47 | 0.45% | 18.54 | -0.25% | -0.70% |  |
2022-12-21 | 18.80 | 18.97 | 18.52 | 18.59 | 1.42% | -0.78% | 0.03% | 25,923,400 | 485,710,000 | 97% | 18.74 | 3.19% | 18.47 | 1.15% | 18.39 | -0.22% | 18.59 | -0.17% | -0.70% |  |
2022-12-20 | 18.31 | 18.34 | 18.00 | 18.33 | 0.33% | 0.95% | -1.54% | 15,234,800 | 276,614,000 | 54% | 18.16 | -0.94% | 18.26 | -0.18% | 18.43 | -0.41% | 18.62 | -0.47% | -0.70% |  |
2022-12-19 | 18.33 | 18.54 | 18.19 | 18.27 | -0.60% | -0.32% | -2.33% | 13,352,100 | 244,724,000 | 44% | 18.33 | 0.09% | 18.30 | -1.15% | 18.51 | 0.23% | 18.71 | -0.67% | -0.67% |  |
2022-12-16 | 18.04 | 18.44 | 18.04 | 18.38 | 0.38% | 0.37% | -2.40% | 15,911,600 | 291,385,000 | 47% | 18.31 | 0.21% | 18.51 | -0.31% | 18.46 | -0.58% | 18.83 | -1.16% | -0.61% |  |
2022-12-15 | 18.56 | 18.69 | 18.13 | 18.31 | -2.40% | 0.20% | -3.89% | 28,895,200 | 528,025,000 | 72% | 18.27 | -3.27% | 18.57 | 0.12% | 18.57 | -0.68% | 19.05 | -0.82% | -0.47% |  |
2022-12-14 | 18.90 | 19.18 | 18.61 | 18.76 | -0.05% | -0.70% | -2.34% | 26,063,300 | 492,384,000 | 65% | 18.89 | 1.75% | 18.54 | -0.16% | 18.70 | -0.14% | 19.21 | -0.27% | -0.33% |  |
2022-12-13 | 18.00 | 18.79 | 18.00 | 18.77 | 3.82% | 1.09% | -2.55% | 33,241,500 | 617,218,000 | 80% | 18.57 | 1.49% | 18.57 | -0.64% | 18.73 | -0.61% | 19.26 | -0.67% | -0.32% |  |
2022-12-12 | 18.62 | 18.76 | 18.01 | 18.08 | -2.85% | -1.18% | -6.76% | 39,701,600 | 726,341,000 | 93% | 18.30 | -2.71% | 18.69 | -1.36% | 18.84 | -1.47% | 19.39 | -1.12% | -0.26% |  |
2022-12-09 | 19.16 | 19.32 | 18.60 | 18.61 | -2.87% | -1.04% | -5.10% | 48,737,400 | 916,491,000 | 117% | 18.81 | -1.88% | 18.95 | -0.82% | 19.12 | -1.78% | 19.61 | -1.37% | -0.16% |  |
2022-12-08 | 19.05 | 19.35 | 18.96 | 19.16 | -0.05% | -0.03% | -3.63% | 21,901,900 | 419,779,000 | 52% | 19.17 | 0.67% | 19.11 | -0.71% | 19.47 | -0.67% | 19.88 | -0.29% | -0.10% |  |
2022-12-07 | 18.90 | 19.19 | 18.89 | 19.17 | 0.21% | 0.69% | -3.86% | 27,663,200 | 526,686,000 | 60% | 19.04 | -0.45% | 19.25 | -1.73% | 19.60 | -0.37% | 19.94 | -0.12% | -0.09% |  |
2022-12-06 | 19.06 | 19.37 | 18.89 | 19.13 | -1.39% | 0.03% | -4.18% | 37,100,900 | 709,550,000 | 82% | 19.13 | -1.69% | 19.58 | -1.12% | 19.67 | -0.73% | 19.96 | -0.24% | -0.16% |  |
2022-12-05 | 19.52 | 19.68 | 19.22 | 19.40 | -0.82% | -0.27% | -3.05% | 48,979,100 | 952,790,000 | 115% | 19.45 | -2.33% | 19.80 | -0.43% | 19.81 | -1.08% | 20.01 | -0.07% | -0.16% |  |
2022-12-02 | 20.82 | 20.98 | 19.30 | 19.56 | -3.55% | -1.79% | -2.32% | 69,991,900 | 1,394,008,000 | 178% | 19.92 | -0.62% | 19.89 | -0.11% | 20.03 | -1.37% | 20.02 | 0.27% | -0.17% |  |
2022-12-01 | 20.02 | 20.28 | 19.76 | 20.28 | 2.89% | 1.19% | 1.55% | 39,494,500 | 791,518,000 | 114% | 20.04 | 2.13% | 19.91 | -0.96% | 20.31 | 0.04% | 19.97 | 0.55% | -0.19% |  |
2022-11-30 | 19.94 | 19.98 | 19.43 | 19.71 | 0.00% | 0.44% | -0.76% | 29,939,500 | 587,497,000 | 83% | 19.62 | -1.89% | 20.10 | -2.16% | 20.30 | 0.05% | 19.86 | -0.14% | -0.26% |  | |
|