云天化( 600096.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 9.38 | 9.48 | 8.70 | 8.99 | -4.06% | 0.02% | 9.63% | 72,668,400 | 653,177,000 | 121% | 8.99 | -0.07% | 8.94 | 1.46% | 8.74 | 2.05% | 8.20 | 2.31% | 1.65% |  |
| 2021-02-24 | 9.00 | 9.53 | 8.63 | 9.37 | 2.40% | 4.18% | 16.91% | 85,943,800 | 772,982,000 | 148% | 8.99 | 1.58% | 8.81 | 2.73% | 8.57 | 3.03% | 8.02 | 2.90% | 1.54% | |
| 2021-02-23 | 8.35 | 9.15 | 8.25 | 9.15 | 9.98% | 3.34% | 17.47% | 88,309,800 | 781,910,000 | 160% | 8.85 | 2.70% | 8.58 | 3.67% | 8.32 | 3.95% | 7.79 | 2.99% | 1.35% | |
| 2021-02-22 | 8.46 | 8.82 | 8.22 | 8.32 | 3.74% | -3.49% | 10.01% | 100,508,800 | 866,512,000 | 199% | 8.62 | 7.87% | 8.28 | 5.87% | 8.00 | 5.81% | 7.56 | 3.45% | 1.11% | |
| 2021-02-19 | 8.06 | 8.20 | 7.78 | 8.02 | -0.74% | 0.35% | 9.70% | 48,816,700 | 390,162,000 | 104% | 7.99 | 0.71% | 7.82 | 2.98% | 7.56 | 2.68% | 7.31 | 1.44% | 0.83% | |
| 2021-02-18 | 7.82 | 8.15 | 7.66 | 8.08 | 7.16% | 1.81% | 12.11% | 61,853,200 | 490,881,000 | 136% | 7.94 | 6.32% | 7.59 | 5.02% | 7.36 | 2.19% | 7.21 | 1.69% | 0.77% | |
| 2021-02-10 | 7.27 | 7.65 | 7.20 | 7.54 | 3.15% | 1.02% | 6.39% | 45,483,800 | 339,471,000 | 98% | 7.46 | 3.17% | 7.23 | 1.82% | 7.21 | 0.92% | 7.09 | 0.47% | 0.69% |  |
| 2021-02-09 | 7.10 | 7.40 | 7.06 | 7.31 | 3.84% | 1.04% | 3.63% | 43,990,000 | 318,277,000 | 92% | 7.24 | 3.77% | 7.10 | -0.46% | 7.14 | 0.81% | 7.05 | 0.28% | 0.79% | |
| 2021-02-08 | 6.76 | 7.22 | 6.68 | 7.04 | 4.14% | 0.98% | 0.09% | 43,478,800 | 303,118,000 | 86% | 6.97 | -1.68% | 7.13 | -0.35% | 7.08 | -0.01% | 7.03 | 0.16% | 0.91% | |
| 2021-02-05 | 7.41 | 7.45 | 6.76 | 6.76 | -9.99% | -4.67% | -3.74% | 62,809,300 | 445,354,000 | 120% | 7.09 | -2.46% | 7.16 | 0.66% | 7.08 | 0.63% | 7.02 | 0.85% | 1.11% | |
| 2021-02-04 | 7.15 | 7.60 | 7.03 | 7.51 | 3.73% | 3.30% | 7.84% | 67,757,200 | 492,606,000 | 136% | 7.27 | 2.42% | 7.11 | 1.70% | 7.04 | 1.37% | 6.96 | 1.15% | 1.14% | |
| 2021-02-03 | 6.87 | 7.47 | 6.74 | 7.24 | 5.39% | 2.00% | 5.16% | 62,026,400 | 440,240,000 | 129% | 7.10 | 3.73% | 6.99 | 1.76% | 6.95 | 0.07% | 6.89 | 1.06% | 1.13% | |
| 2021-02-02 | 7.00 | 7.08 | 6.70 | 6.87 | -2.69% | 0.39% | 0.84% | 38,270,300 | 261,883,000 | 81% | 6.84 | -1.71% | 6.87 | -0.44% | 6.94 | -0.47% | 6.81 | 0.56% | 1.10% | |
| 2021-02-01 | 6.77 | 7.11 | 6.73 | 7.06 | 3.98% | 1.41% | 4.21% | 37,502,800 | 261,092,000 | 76% | 6.96 | 2.34% | 6.90 | -0.89% | 6.97 | 0.19% | 6.78 | 0.65% | 1.22% | |
| 2021-01-29 | 6.79 | 6.99 | 6.57 | 6.79 | 0.30% | -0.19% | 0.88% | 37,159,900 | 252,815,000 | 74% | 6.80 | -1.78% | 6.96 | -0.81% | 6.96 | 0.90% | 6.73 | 0.78% | 1.19% | |
| 2021-01-28 | 7.10 | 7.16 | 6.76 | 6.77 | -6.10% | -2.25% | 1.36% | 46,311,000 | 320,749,000 | 96% | 6.93 | -2.63% | 7.02 | 0.23% | 6.90 | 0.91% | 6.68 | 0.98% | 1.08% | |
| 2021-01-27 | 6.89 | 7.28 | 6.88 | 7.21 | 4.64% | 1.36% | 9.01% | 49,482,200 | 351,984,000 | 111% | 7.11 | 1.48% | 7.00 | 2.49% | 6.84 | 1.83% | 6.61 | 1.46% | 0.96% | |
| 2021-01-26 | 6.96 | 7.21 | 6.85 | 6.89 | -1.71% | -1.70% | 5.69% | 54,627,800 | 382,889,000 | 128% | 7.01 | 1.30% | 6.83 | 1.97% | 6.71 | 1.45% | 6.52 | 1.45% | 0.86% | |
| 2021-01-25 | 6.60 | 7.17 | 6.57 | 7.01 | 5.10% | 1.32% | 9.09% | 70,176,600 | 485,561,000 | 180% | 6.92 | 5.65% | 6.70 | 3.16% | 6.62 | 1.91% | 6.43 | 2.18% | 0.71% | |
| 2021-01-22 | 6.35 | 6.77 | 6.33 | 6.67 | 3.09% | 1.85% | 6.06% | 55,796,500 | 365,421,000 | 155% | 6.55 | 0.11% | 6.50 | -0.15% | 6.49 | 1.42% | 6.29 | 1.16% | 0.48% | |
| 2021-01-21 | 6.43 | 6.68 | 6.39 | 6.47 | 0.62% | -1.10% | 4.07% | 43,767,900 | 286,318,000 | 135% | 6.54 | 2.64% | 6.51 | 0.74% | 6.40 | 1.38% | 6.22 | 1.06% | 0.36% | |
| 2021-01-20 | 6.29 | 6.50 | 6.26 | 6.43 | 0.94% | 0.88% | 4.52% | 41,389,300 | 263,799,000 | 131% | 6.37 | -2.84% | 6.46 | 1.45% | 6.32 | 1.02% | 6.15 | 0.70% | 0.25% | |
| 2021-01-19 | 6.65 | 6.78 | 6.34 | 6.37 | -1.39% | -2.90% | 4.27% | 70,818,000 | 464,556,000 | 238% | 6.56 | 3.24% | 6.37 | 4.34% | 6.25 | 3.61% | 6.11 | 1.78% | 0.19% | |
| 2021-01-18 | 5.86 | 6.46 | 5.84 | 6.46 | 10.05% | 1.67% | 7.63% | 36,425,100 | 231,427,000 | 138% | 6.35 | 8.38% | 6.10 | 2.57% | 6.03 | 2.50% | 6.00 | 0.39% | 0.04% | |
| 2021-01-15 | 6.00 | 6.03 | 5.74 | 5.87 | -1.84% | 0.12% | -1.82% | 26,680,600 | 156,424,000 | 93% | 5.86 | -2.25% | 5.95 | 0.17% | 5.89 | 0.07% | 5.98 | -0.37% | 0.05% | |
| 2021-01-14 | 5.85 | 6.14 | 5.80 | 5.98 | 1.01% | -0.30% | -0.35% | 28,551,500 | 171,258,000 | 96% | 6.00 | 0.42% | 5.94 | 1.51% | 5.88 | 0.07% | 6.00 | -0.17% | 0.14% | |
| 2021-01-13 | 5.75 | 6.16 | 5.75 | 5.92 | 2.96% | -0.89% | -1.51% | 28,884,700 | 172,525,000 | 84% | 5.97 | 3.48% | 5.85 | 1.04% | 5.88 | -0.31% | 6.01 | 0.42% | 0.25% | |
| 2021-01-12 | 5.68 | 5.87 | 5.64 | 5.75 | 1.59% | -0.38% | -3.94% | 16,727,300 | 96,546,000 | 47% | 5.77 | 0.28% | 5.79 | -1.31% | 5.90 | -1.26% | 5.99 | -0.10% | 0.19% | |
| 2021-01-11 | 5.86 | 5.93 | 5.60 | 5.66 | -4.07% | -1.67% | -5.54% | 24,478,300 | 140,903,000 | 63% | 5.76 | -1.37% | 5.87 | -1.58% | 5.97 | -1.37% | 5.99 | -0.03% | 0.27% | |
| 2021-01-08 | 5.95 | 5.99 | 5.71 | 5.90 | 0.00% | 1.10% | -1.57% | 22,636,700 | 132,113,000 | 59% | 5.84 | -2.44% | 5.96 | -1.65% | 6.05 | -0.48% | 5.99 | -0.10% | 0.27% | | |
|
