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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-10-18 | 4.49 | 4.49 | 4.33 | 4.36 | -3.33% | -1.38% | -11.99% | 3,952,100 | 17,473,000 | 47% | 4.42 | -0.92% | 4.49 | -2.05% | 4.64 | -3.17% | 4.95 | -0.78% | -0.34% |  |
| 2018-10-17 | 4.49 | 4.57 | 4.35 | 4.51 | 1.81% | 1.08% | -9.67% | 6,524,000 | 29,111,000 | 76% | 4.46 | -2.02% | 4.58 | -3.32% | 4.79 | -3.72% | 4.99 | -1.13% | -0.27% | |
| 2018-10-16 | 4.65 | 4.71 | 4.40 | 4.43 | -4.11% | -2.72% | -12.28% | 5,830,900 | 26,552,000 | 70% | 4.55 | -3.88% | 4.74 | -3.80% | 4.98 | -1.64% | 5.05 | -0.88% | -0.13% | |
| 2018-10-15 | 4.86 | 4.89 | 4.61 | 4.62 | -4.55% | -2.49% | -9.32% | 5,754,600 | 27,267,000 | 75% | 4.74 | -2.37% | 4.92 | -3.38% | 5.06 | -1.27% | 5.10 | -0.66% | -0.03% | |
| 2018-10-12 | 4.94 | 5.03 | 4.59 | 4.84 | -3.01% | -0.27% | -5.63% | 8,988,400 | 43,622,000 | 120% | 4.85 | -4.26% | 5.10 | -1.79% | 5.12 | -1.12% | 5.13 | -0.76% | 0.06% | |
| 2018-10-11 | 5.17 | 5.19 | 4.91 | 4.99 | -6.38% | -1.56% | -3.44% | 11,668,600 | 59,148,000 | 175% | 5.07 | -4.66% | 5.19 | -1.09% | 5.18 | -0.44% | 5.17 | -0.39% | 0.16% | |
| 2018-10-10 | 5.22 | 5.39 | 5.22 | 5.33 | 2.70% | 0.24% | 2.74% | 11,226,900 | 59,691,000 | 198% | 5.32 | 2.68% | 5.25 | 1.45% | 5.20 | 0.91% | 5.19 | 0.72% | 0.20% | |
| 2018-10-09 | 5.14 | 5.23 | 5.10 | 5.19 | 1.76% | 0.23% | 0.76% | 5,498,800 | 28,471,000 | 110% | 5.18 | -0.31% | 5.17 | 0.41% | 5.16 | 0.12% | 5.15 | 0.20% | 0.10% | |
| 2018-10-08 | 5.11 | 5.29 | 5.08 | 5.10 | -1.35% | -1.81% | -0.80% | 8,380,100 | 43,528,000 | 178% | 5.19 | 1.25% | 5.15 | 0.35% | 5.15 | 0.25% | 5.14 | 0.23% | 0.05% | |
| 2018-09-28 | 5.07 | 5.19 | 5.05 | 5.17 | 2.38% | 0.78% | 0.80% | 6,300,800 | 32,326,000 | 152% | 5.13 | 0.53% | 5.13 | -0.06% | 5.14 | -0.10% | 5.13 | 0.04% | -0.04% | |
| 2018-09-27 | 5.13 | 5.18 | 5.02 | 5.05 | -1.17% | -1.04% | -1.50% | 5,651,000 | 28,837,000 | 150% | 5.10 | -1.18% | 5.13 | -0.45% | 5.14 | -0.33% | 5.13 | -0.04% | -0.14% | |
| 2018-09-26 | 5.16 | 5.22 | 5.11 | 5.11 | -0.97% | -1.05% | -0.37% | 4,862,200 | 25,110,000 | 145% | 5.16 | 0.35% | 5.16 | 0.06% | 5.16 | 0.35% | 5.13 | 0.24% | -0.28% | |
| 2018-09-25 | 5.15 | 5.18 | 5.11 | 5.16 | -0.19% | 0.27% | 0.84% | 2,731,400 | 14,056,000 | 88% | 5.15 | -0.18% | 5.15 | -0.14% | 5.14 | 0.33% | 5.12 | 0.16% | -0.34% | |
| 2018-09-21 | 5.15 | 5.21 | 5.11 | 5.17 | 0.78% | 0.29% | 1.19% | 5,476,200 | 28,230,000 | 176% | 5.16 | -0.06% | 5.16 | 0.51% | 5.13 | 0.22% | 5.11 | 0.22% | -0.39% | |
| 2018-09-20 | 5.13 | 5.23 | 5.11 | 5.13 | -0.77% | -0.54% | 0.63% | 3,353,600 | 17,298,000 | 118% | 5.16 | -0.23% | 5.14 | 0.69% | 5.11 | 0.18% | 5.10 | 0.18% | -0.44% | |
| 2018-09-19 | 5.13 | 5.25 | 5.09 | 5.17 | 0.98% | 0.00% | 1.59% | 4,450,100 | 23,009,000 | 159% | 5.17 | 2.09% | 5.10 | 0.65% | 5.11 | 0.51% | 5.09 | 0.10% | -0.48% | |
| 2018-09-18 | 5.05 | 5.15 | 4.98 | 5.12 | 0.79% | 1.11% | 0.71% | 3,357,700 | 17,002,000 | 115% | 5.06 | 0.64% | 5.07 | -0.35% | 5.08 | 0.08% | 5.08 | -0.31% | -0.53% | |
| 2018-09-17 | 5.12 | 5.12 | 4.99 | 5.08 | -0.59% | 0.95% | -0.39% | 2,839,300 | 14,287,000 | 95% | 5.03 | -1.68% | 5.09 | -0.41% | 5.08 | -0.14% | 5.10 | -0.33% | -0.52% | |
| 2018-09-14 | 5.14 | 5.16 | 5.08 | 5.11 | -0.58% | -0.16% | -0.14% | 2,186,900 | 11,193,000 | 70% | 5.12 | 0.06% | 5.11 | 0.53% | 5.08 | 0.10% | 5.12 | -0.58% | -0.52% | |
| 2018-09-13 | 5.11 | 5.20 | 5.05 | 5.14 | 1.18% | 0.49% | -0.14% | 2,532,900 | 12,956,000 | 73% | 5.12 | 0.67% | 5.08 | 0.40% | 5.08 | 0.14% | 5.15 | -0.96% | -0.49% | |
| 2018-09-12 | 5.05 | 5.11 | 5.05 | 5.08 | 0.59% | -0.02% | -2.25% | 1,856,200 | 9,431,000 | 48% | 5.08 | 0.93% | 5.06 | -0.12% | 5.07 | -0.33% | 5.20 | -1.54% | -0.38% | |
| 2018-09-11 | 5.01 | 5.08 | 4.98 | 5.05 | 0.80% | 0.32% | -4.32% | 2,169,500 | 10,922,000 | 44% | 5.03 | -0.57% | 5.07 | -0.22% | 5.09 | -0.57% | 5.28 | -0.32% | -0.18% | |
| 2018-09-10 | 5.09 | 5.15 | 4.98 | 5.01 | -1.38% | -1.05% | -5.38% | 3,046,000 | 15,422,000 | 61% | 5.06 | -0.51% | 5.08 | -0.57% | 5.12 | -0.45% | 5.30 | -0.36% | -0.20% | |
| 2018-09-07 | 5.05 | 5.14 | 5.03 | 5.08 | 0.59% | -0.18% | -4.40% | 2,952,900 | 15,026,000 | 58% | 5.09 | 0.22% | 5.11 | -0.62% | 5.14 | -0.94% | 5.31 | -0.23% | -0.20% | |
| 2018-09-06 | 5.08 | 5.13 | 5.02 | 5.05 | -0.59% | -0.55% | -5.18% | 2,985,500 | 15,161,000 | 59% | 5.08 | -1.03% | 5.14 | -0.52% | 5.19 | -1.46% | 5.33 | -0.23% | -0.24% | |
| 2018-09-05 | 5.21 | 5.21 | 5.07 | 5.08 | -2.68% | -0.99% | -4.83% | 4,978,600 | 25,543,000 | 98% | 5.13 | -1.19% | 5.16 | -1.32% | 5.27 | -2.14% | 5.34 | -0.39% | -0.31% | |
| 2018-09-04 | 5.19 | 5.25 | 5.14 | 5.22 | 0.97% | 0.52% | -2.59% | 3,748,000 | 19,463,000 | 76% | 5.19 | 0.31% | 5.23 | -1.71% | 5.38 | -0.41% | 5.36 | -0.28% | -0.41% | |
| 2018-09-03 | 5.24 | 5.29 | 5.11 | 5.17 | -1.15% | -0.14% | -3.80% | 4,490,100 | 23,246,000 | 89% | 5.18 | -2.43% | 5.32 | -2.38% | 5.40 | -0.50% | 5.37 | -0.28% | -0.40% | |
| 2018-08-31 | 5.37 | 5.42 | 5.23 | 5.23 | -3.33% | -1.43% | -2.95% | 5,459,000 | 28,968,000 | 114% | 5.31 | -2.77% | 5.45 | -0.47% | 5.43 | -0.17% | 5.39 | -0.31% | -0.36% | |
| 2018-08-30 | 5.52 | 5.54 | 5.36 | 5.41 | 0.00% | -0.86% | 0.07% | 5,703,200 | 31,125,000 | 118% | 5.46 | -1.27% | 5.48 | 0.42% | 5.44 | 0.48% | 5.41 | 0.17% | -0.30% | | |
|
