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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 14.90 | 15.15 | 14.74 | 15.14 | 0.73% | 1.16% | -2.42% | 34,334,500 | 513,866,000 | 58% | 14.97 | -0.64% | 15.11 | -0.68% | 15.22 | -0.67% | 15.52 | -1.89% | -1.71% |  |
| 2022-05-18 | 15.11 | 15.21 | 15.00 | 15.03 | -1.51% | -0.21% | -4.95% | 37,887,300 | 570,656,000 | 57% | 15.06 | -1.47% | 15.21 | -0.82% | 15.33 | -0.52% | 15.81 | -1.45% | -1.76% | |
| 2022-05-17 | 15.30 | 15.45 | 15.15 | 15.26 | 0.39% | -0.17% | -4.90% | 38,712,800 | 591,762,000 | 56% | 15.29 | 0.05% | 15.34 | -0.45% | 15.41 | -0.12% | 16.05 | -0.54% | -1.82% | |
| 2022-05-16 | 15.57 | 15.57 | 15.07 | 15.20 | -1.94% | -0.52% | -5.78% | 46,662,100 | 712,948,000 | 67% | 15.28 | -1.12% | 15.41 | -0.35% | 15.43 | -0.55% | 16.13 | -0.75% | -2.03% | |
| 2022-05-13 | 15.23 | 15.61 | 15.23 | 15.50 | 0.13% | 0.31% | -4.64% | 44,043,700 | 680,561,000 | 64% | 15.45 | -0.24% | 15.46 | 0.08% | 15.51 | -1.05% | 16.26 | -0.88% | -2.14% | |
| 2022-05-12 | 15.45 | 15.87 | 15.30 | 15.48 | -1.34% | -0.06% | -5.61% | 51,292,000 | 794,484,000 | 74% | 15.49 | 0.23% | 15.45 | -0.49% | 15.67 | -2.48% | 16.40 | -1.57% | -2.21% | |
| 2022-05-11 | 15.16 | 15.83 | 14.91 | 15.69 | 1.88% | 1.53% | -5.83% | 94,730,100 | 1,463,868,000 | 131% | 15.45 | 0.20% | 15.53 | -1.81% | 16.07 | -2.70% | 16.66 | -2.24% | -2.26% | |
| 2022-05-10 | 15.49 | 15.74 | 15.15 | 15.40 | -3.21% | -0.14% | -9.64% | 82,783,100 | 1,276,720,000 | 120% | 15.42 | -2.49% | 15.81 | -4.52% | 16.52 | -1.69% | 17.04 | -2.41% | -2.06% | |
| 2022-05-09 | 16.00 | 16.08 | 15.50 | 15.91 | -1.67% | 0.60% | -8.90% | 53,180,700 | 841,054,000 | 82% | 15.82 | -2.31% | 16.56 | -2.93% | 16.80 | -1.23% | 17.46 | -2.43% | -1.82% | |
| 2022-05-06 | 16.58 | 16.60 | 15.95 | 16.18 | -6.20% | -0.06% | -9.60% | 85,191,800 | 1,379,199,000 | 131% | 16.19 | -6.61% | 17.06 | -1.55% | 17.01 | -1.91% | 17.90 | -2.98% | -1.53% | |
| 2022-05-05 | 17.78 | 17.78 | 17.05 | 17.25 | -6.05% | -0.48% | -6.50% | 92,193,100 | 1,598,084,000 | 157% | 17.33 | -3.04% | 17.33 | 0.19% | 17.34 | -1.37% | 18.45 | -2.39% | -1.14% | |
| 2022-04-29 | 17.03 | 18.36 | 17.03 | 18.36 | 10.01% | 2.70% | -2.86% | 59,695,300 | 1,067,206,000 | 112% | 17.88 | 7.52% | 17.30 | 1.11% | 17.58 | -1.37% | 18.90 | -1.98% | -0.80% | |
| 2022-04-28 | 17.26 | 17.26 | 16.35 | 16.69 | -5.28% | 0.38% | -13.44% | 47,247,000 | 785,563,000 | 80% | 16.63 | -3.41% | 17.11 | -3.71% | 17.83 | -2.92% | 19.28 | -2.70% | -0.44% | |
| 2022-04-27 | 16.80 | 17.66 | 16.51 | 17.62 | 3.04% | 2.36% | -11.08% | 36,321,000 | 625,247,000 | 60% | 17.21 | -1.70% | 17.77 | -2.96% | 18.37 | -3.15% | 19.82 | -1.83% | 0.00% | |
| 2022-04-26 | 17.80 | 18.12 | 16.90 | 17.10 | -3.55% | -2.35% | -15.29% | 46,352,800 | 811,717,000 | 74% | 17.51 | -3.88% | 18.31 | -2.92% | 18.96 | -3.28% | 20.19 | -1.61% | 0.31% | |
| 2022-04-25 | 18.90 | 19.19 | 17.72 | 17.73 | -9.54% | -2.68% | -13.58% | 70,285,800 | 1,280,484,000 | 112% | 18.22 | -5.11% | 18.86 | -4.57% | 19.61 | -3.44% | 20.52 | -2.01% | 0.56% | |
| 2022-04-22 | 18.73 | 19.81 | 18.20 | 19.60 | 3.00% | 2.09% | -6.39% | 48,545,600 | 931,992,000 | 79% | 19.20 | -1.46% | 19.76 | -3.08% | 20.31 | -1.87% | 20.94 | -0.30% | 0.99% | |
| 2022-04-21 | 20.35 | 20.48 | 18.88 | 19.03 | -6.16% | -2.33% | -9.38% | 45,932,400 | 894,886,000 | 70% | 19.48 | -4.87% | 20.39 | -2.53% | 20.69 | -2.15% | 21.00 | 0.03% | 1.19% | |
| 2022-04-20 | 20.70 | 20.95 | 20.05 | 20.28 | -5.89% | -0.98% | -3.40% | 55,694,100 | 1,140,625,000 | 91% | 20.48 | -3.13% | 20.92 | -0.99% | 21.15 | -1.09% | 20.99 | 0.51% | 1.24% | |
| 2022-04-19 | 21.02 | 21.55 | 20.55 | 21.55 | 0.47% | 1.93% | 3.18% | 48,427,600 | 1,023,815,000 | 85% | 21.14 | -0.38% | 21.13 | -1.14% | 21.38 | 0.06% | 20.89 | 0.83% | 1.23% | |
| 2022-04-18 | 21.28 | 21.68 | 20.89 | 21.45 | 3.67% | 1.07% | 3.55% | 44,869,000 | 952,212,000 | 82% | 21.22 | 0.83% | 21.37 | -0.51% | 21.37 | -0.25% | 20.71 | 1.10% | 1.20% | |
| 2022-04-15 | 21.40 | 21.86 | 20.30 | 20.69 | -3.77% | -1.70% | 0.98% | 61,329,600 | 1,290,839,000 | 114% | 21.05 | -3.52% | 21.48 | -0.14% | 21.42 | 0.91% | 20.49 | 1.62% | 1.17% | |
| 2022-04-14 | 21.50 | 22.55 | 21.26 | 21.50 | -0.46% | -1.44% | 6.63% | 59,654,800 | 1,301,398,000 | 116% | 21.82 | 1.05% | 21.51 | 0.43% | 21.23 | 1.73% | 20.16 | 1.66% | 1.14% | |
| 2022-04-13 | 21.50 | 21.93 | 21.20 | 21.60 | 2.22% | 0.06% | 8.90% | 59,562,600 | 1,285,834,000 | 117% | 21.59 | 2.10% | 21.42 | 2.08% | 20.87 | 2.11% | 19.83 | 1.24% | 1.11% | |
| 2022-04-12 | 21.47 | 21.70 | 20.75 | 21.13 | -2.76% | -0.07% | 7.86% | 62,818,500 | 1,328,219,000 | 116% | 21.14 | -1.68% | 20.98 | 2.01% | 20.44 | 2.09% | 19.59 | 0.93% | 1.10% | |
| 2022-04-11 | 21.00 | 22.15 | 20.80 | 21.73 | 4.02% | 1.05% | 11.95% | 76,163,200 | 1,637,893,000 | 143% | 21.51 | 5.32% | 20.57 | 4.66% | 20.02 | 4.20% | 19.41 | 2.23% | 1.13% | |
| 2022-04-08 | 19.00 | 20.89 | 19.00 | 20.89 | 10.01% | 2.31% | 10.02% | 90,285,700 | 1,843,579,000 | 159% | 20.42 | 8.23% | 19.65 | 5.83% | 19.21 | 4.70% | 18.99 | 1.74% | 1.01% | |
| 2022-04-07 | 18.60 | 19.18 | 18.45 | 18.99 | 1.66% | 0.66% | 1.76% | 34,442,900 | 649,791,000 | 62% | 18.87 | 2.29% | 18.57 | 1.41% | 18.35 | -0.20% | 18.66 | 0.49% | 0.78% | |
| 2022-04-06 | 18.30 | 18.89 | 18.00 | 18.68 | 0.54% | 1.28% | 0.59% | 35,376,800 | 652,491,000 | 59% | 18.44 | 0.30% | 18.31 | 0.64% | 18.39 | -1.72% | 18.57 | 0.46% | 0.77% | |
| 2022-04-01 | 18.20 | 18.70 | 18.08 | 18.58 | 0.00% | 1.04% | 0.51% | 33,395,400 | 614,098,000 | 55% | 18.39 | 1.49% | 18.19 | -0.98% | 18.71 | -1.03% | 18.49 | 0.54% | 0.76% | | |
|
