白云山( 000522.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2013-03-13 | 23.52 | 24.08 | 23.12 | 23.27 | -1.40% | -0.69% | -7.16% | 13,317,800 | 312,063,000 | 80% | 23.43 | -1.59% | 23.62 | -2.10% | 24.42 | -1.73% | 25.07 | -0.40% | 0.03% |  |
| 2013-03-12 | 23.44 | 24.19 | 23.39 | 23.60 | 0.43% | -0.89% | -6.22% | 16,879,500 | 401,911,000 | 105% | 23.81 | 1.00% | 24.12 | -2.69% | 24.85 | -1.85% | 25.17 | -0.60% | 0.12% | |
| 2013-03-11 | 24.51 | 24.57 | 23.01 | 23.50 | -4.78% | -0.32% | -7.17% | 19,118,700 | 450,726,000 | 123% | 23.58 | -6.43% | 24.79 | -3.22% | 25.31 | -1.75% | 25.32 | -1.03% | 0.25% | |
| 2013-03-08 | 24.97 | 25.80 | 24.68 | 24.68 | -1.95% | -2.05% | -3.51% | 14,731,500 | 371,177,000 | 108% | 25.20 | -0.77% | 25.62 | -1.34% | 25.76 | -0.61% | 25.58 | 0.03% | 0.45% | |
| 2013-03-07 | 26.88 | 26.88 | 24.15 | 25.17 | -5.77% | -0.87% | -1.57% | 28,740,500 | 729,739,000 | 221% | 25.39 | -5.21% | 25.96 | -1.31% | 25.92 | -0.48% | 25.57 | -0.07% | 0.51% | |
| 2013-03-06 | 26.51 | 27.29 | 26.18 | 26.71 | 0.79% | -0.28% | 4.37% | 10,788,000 | 288,964,000 | 98% | 26.79 | 1.09% | 26.31 | 0.89% | 26.05 | 1.58% | 25.59 | 0.53% | 0.63% | |
| 2013-03-05 | 26.55 | 26.89 | 25.90 | 26.50 | 4.25% | 0.01% | 4.10% | 14,273,000 | 378,185,000 | 120% | 26.50 | 3.80% | 26.08 | 1.67% | 25.64 | 1.27% | 25.46 | 0.50% | 0.73% | |
| 2013-03-04 | 25.66 | 26.00 | 25.03 | 25.42 | -1.74% | -0.42% | 0.36% | 10,025,300 | 255,913,000 | 78% | 25.53 | -1.98% | 25.65 | 1.23% | 25.32 | 0.02% | 25.33 | 0.31% | 0.87% | |
| 2013-03-01 | 26.20 | 26.71 | 25.50 | 25.87 | 0.35% | -0.66% | 2.46% | 13,483,500 | 351,153,000 | 106% | 26.04 | 2.84% | 25.34 | 1.49% | 25.32 | 1.07% | 25.25 | 0.56% | 0.98% | |
| 2013-02-28 | 24.51 | 25.85 | 24.51 | 25.78 | 6.09% | 1.80% | 2.67% | 12,611,100 | 319,346,000 | 100% | 25.32 | 3.74% | 24.97 | -0.03% | 25.05 | -0.09% | 25.11 | 0.44% | 1.12% | |
| 2013-02-27 | 24.67 | 24.97 | 23.93 | 24.30 | -1.82% | -0.45% | -2.80% | 10,085,700 | 246,206,000 | 79% | 24.41 | -2.63% | 24.97 | -0.70% | 25.07 | -0.82% | 25.00 | 0.54% | 1.21% | |
| 2013-02-26 | 25.30 | 25.62 | 24.68 | 24.75 | -2.94% | -1.27% | -0.47% | 10,534,700 | 264,091,000 | 80% | 25.07 | -1.81% | 25.15 | -0.48% | 25.28 | -0.23% | 24.87 | 0.67% | 1.30% |  |
| 2013-02-25 | 25.27 | 25.85 | 25.20 | 25.50 | 1.55% | -0.12% | 3.23% | 8,412,700 | 214,780,000 | 66% | 25.53 | 2.48% | 25.27 | -0.02% | 25.34 | 0.53% | 24.70 | 1.03% | 1.29% | |
| 2013-02-22 | 25.10 | 25.40 | 24.62 | 25.11 | -0.28% | 0.79% | 2.70% | 9,815,200 | 244,526,000 | 75% | 24.91 | -1.78% | 25.28 | -0.41% | 25.20 | 0.20% | 24.45 | 0.64% | 1.24% | |
| 2013-02-21 | 25.70 | 26.15 | 24.75 | 25.18 | -2.21% | -0.73% | 3.64% | 14,627,800 | 371,018,000 | 114% | 25.36 | -0.14% | 25.38 | 0.68% | 25.15 | 0.81% | 24.30 | 1.10% | 1.25% | |
| 2013-02-20 | 24.33 | 26.28 | 24.30 | 25.75 | 5.36% | 1.38% | 7.15% | 19,090,000 | 484,879,000 | 153% | 25.40 | 0.08% | 25.21 | 0.99% | 24.95 | 1.82% | 24.03 | 1.47% | 1.20% | |
| 2013-02-19 | 25.06 | 26.28 | 24.13 | 24.44 | -2.51% | -3.70% | 3.20% | 20,301,000 | 515,215,000 | 175% | 25.38 | 3.24% | 24.97 | 2.33% | 24.50 | 2.49% | 23.68 | 1.89% | 1.11% | |
| 2013-02-18 | 24.53 | 25.15 | 24.00 | 25.07 | 2.96% | 1.99% | 7.87% | 11,173,400 | 274,663,000 | 95% | 24.58 | 0.02% | 24.40 | 1.58% | 23.91 | 1.90% | 23.24 | 1.49% | 1.04% | |
| 2013-02-08 | 23.70 | 24.85 | 23.70 | 24.35 | 1.97% | -0.92% | 6.33% | 10,524,200 | 258,638,000 | 86% | 24.58 | 2.43% | 24.02 | 2.19% | 23.46 | 1.23% | 22.90 | 1.96% | 0.96% | |
| 2013-02-07 | 23.72 | 24.46 | 23.70 | 23.88 | -0.83% | -0.48% | 6.33% | 9,763,800 | 234,271,000 | 72% | 23.99 | 1.20% | 23.50 | 2.17% | 23.18 | 0.95% | 22.46 | 1.27% | 0.83% | |
| 2013-02-06 | 22.86 | 24.52 | 22.61 | 24.08 | 5.48% | 1.56% | 8.58% | 18,214,200 | 431,838,000 | 133% | 23.71 | 5.68% | 23.00 | 1.82% | 22.96 | 1.55% | 22.18 | 1.42% | 0.71% | |
| 2013-02-05 | 21.89 | 22.83 | 21.88 | 22.83 | 3.68% | 1.77% | 4.40% | 7,992,500 | 179,304,000 | 61% | 22.43 | 0.98% | 22.59 | -0.43% | 22.61 | -0.22% | 21.87 | 0.64% | 0.60% | |
| 2013-02-04 | 22.80 | 23.05 | 21.96 | 22.02 | -3.72% | -0.89% | 1.35% | 10,525,100 | 233,832,000 | 78% | 22.22 | -3.58% | 22.69 | -0.35% | 22.66 | 0.89% | 21.73 | 0.45% | 0.53% | |
| 2013-02-01 | 23.65 | 23.92 | 22.57 | 22.87 | 0.00% | -0.74% | 5.74% | 11,590,200 | 267,052,000 | 91% | 23.04 | 1.23% | 22.77 | 0.45% | 22.46 | 2.23% | 21.63 | 0.83% | 0.59% | |
| 2013-01-31 | 22.26 | 23.23 | 22.26 | 22.87 | 2.60% | 0.47% | 6.62% | 12,485,500 | 284,194,000 | 99% | 22.76 | 1.19% | 22.67 | 1.89% | 21.97 | 1.66% | 21.45 | 0.58% | 0.57% | |
| 2013-01-30 | 22.35 | 22.98 | 22.13 | 22.29 | -0.98% | -0.91% | 4.51% | 11,095,000 | 249,567,000 | 85% | 22.49 | -0.93% | 22.25 | 2.42% | 21.61 | 1.14% | 21.33 | 0.58% | 0.62% | |
| 2013-01-29 | 21.87 | 23.38 | 21.56 | 22.51 | 3.16% | -0.85% | 6.15% | 20,342,000 | 461,843,000 | 150% | 22.70 | 5.28% | 21.72 | 3.36% | 21.37 | 2.49% | 21.21 | 1.15% | 0.67% | |
| 2013-01-28 | 21.15 | 21.92 | 21.10 | 21.82 | 2.44% | 1.18% | 4.09% | 17,622,300 | 380,022,000 | 124% | 21.57 | 2.64% | 21.01 | 1.74% | 20.85 | 0.98% | 20.96 | 0.75% | 0.69% | |
| 2013-01-25 | 19.91 | 21.50 | 19.88 | 21.30 | 7.58% | 1.38% | 2.36% | 24,278,300 | 510,089,000 | 163% | 21.01 | 4.15% | 20.65 | 1.85% | 20.65 | 0.68% | 20.81 | 0.62% | 0.72% | |
| 2013-01-24 | 20.31 | 20.67 | 19.60 | 19.80 | 0.00% | -1.84% | -4.25% | 11,393,700 | 229,838,000 | 80% | 20.17 | -0.09% | 20.28 | -1.20% | 20.51 | -1.72% | 20.68 | 0.04% | 0.70% | | |
|
