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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-06-19 | 5.85 | 5.86 | 5.26 | 5.26 | -9.93% | -4.03% | -13.00% | 9,012,100 | 49,398,000 | 176% | 5.48 | -7.07% | 5.76 | -4.20% | 5.86 | -3.30% | 6.05 | -2.48% | -1.24% |  |
| 2018-06-15 | 5.96 | 6.00 | 5.81 | 5.84 | -2.34% | -0.98% | -5.81% | 5,821,100 | 34,330,000 | 137% | 5.90 | -2.04% | 6.01 | -1.59% | 6.06 | -1.46% | 6.20 | -1.13% | -1.11% | |
| 2018-06-14 | 6.03 | 6.13 | 5.94 | 5.98 | -2.45% | -0.68% | -4.64% | 6,131,300 | 36,914,000 | 154% | 6.02 | -2.18% | 6.10 | -1.31% | 6.15 | -1.55% | 6.27 | -1.07% | -1.02% | |
| 2018-06-13 | 6.22 | 6.23 | 6.10 | 6.13 | -1.92% | -0.41% | -3.30% | 3,798,800 | 23,380,000 | 99% | 6.16 | -0.98% | 6.19 | -0.52% | 6.24 | -0.81% | 6.34 | -0.85% | -0.91% | |
| 2018-06-12 | 6.20 | 6.25 | 6.17 | 6.25 | 0.97% | 0.55% | -2.24% | 2,859,900 | 17,778,000 | 70% | 6.22 | 0.32% | 6.22 | -1.02% | 6.30 | -0.47% | 6.39 | -0.79% | -0.83% | |
| 2018-06-11 | 6.15 | 6.25 | 6.11 | 6.19 | 0.00% | -0.10% | -3.94% | 2,404,300 | 14,896,000 | 57% | 6.20 | -0.50% | 6.28 | -0.79% | 6.33 | -0.46% | 6.44 | -0.82% | -0.72% | |
| 2018-06-08 | 6.35 | 6.36 | 6.15 | 6.19 | -2.52% | -0.59% | -4.73% | 5,455,200 | 33,971,000 | 125% | 6.23 | -2.96% | 6.33 | -1.12% | 6.35 | -0.98% | 6.50 | -1.32% | -0.63% | |
| 2018-06-07 | 6.42 | 6.48 | 6.34 | 6.35 | -0.63% | -1.04% | -3.55% | 3,644,800 | 23,388,000 | 85% | 6.42 | 0.27% | 6.40 | 0.06% | 6.42 | -0.23% | 6.58 | -1.05% | -0.47% | |
| 2018-06-06 | 6.45 | 6.45 | 6.36 | 6.39 | -0.78% | -0.16% | -3.97% | 3,717,100 | 23,790,000 | 82% | 6.40 | 0.11% | 6.40 | -0.37% | 6.43 | -0.68% | 6.65 | -1.68% | -0.33% | |
| 2018-06-05 | 6.40 | 6.44 | 6.32 | 6.44 | 1.10% | 0.74% | -4.85% | 3,488,600 | 22,303,000 | 68% | 6.39 | -0.17% | 6.42 | -0.48% | 6.48 | -1.10% | 6.77 | -1.18% | -0.10% | |
| 2018-06-04 | 6.44 | 6.52 | 6.35 | 6.37 | -1.39% | -0.53% | -6.99% | 3,087,700 | 19,773,000 | 54% | 6.40 | -1.01% | 6.45 | -0.88% | 6.55 | -1.13% | 6.85 | -1.18% | 0.10% | |
| 2018-06-01 | 6.41 | 6.57 | 6.39 | 6.46 | -0.62% | -0.14% | -6.80% | 3,478,500 | 22,502,000 | 45% | 6.47 | -0.09% | 6.51 | -1.29% | 6.62 | -1.25% | 6.93 | -0.26% | 0.42% | |
| 2018-05-31 | 6.48 | 6.56 | 6.35 | 6.50 | 0.78% | 0.39% | -6.46% | 4,958,200 | 32,102,000 | 56% | 6.48 | -1.34% | 6.60 | -1.77% | 6.71 | -1.72% | 6.95 | 0.03% | 0.61% | |
| 2018-05-30 | 6.70 | 6.73 | 6.38 | 6.45 | -5.29% | -1.72% | -7.15% | 6,251,200 | 41,027,000 | 68% | 6.56 | -3.80% | 6.72 | -2.21% | 6.82 | -2.51% | 6.95 | -0.01% | 0.69% | |
| 2018-05-29 | 6.77 | 6.87 | 6.76 | 6.81 | 0.00% | -0.18% | -1.99% | 3,615,300 | 24,662,000 | 41% | 6.82 | -0.60% | 6.87 | -1.01% | 7.00 | -0.75% | 6.95 | 0.25% | 0.74% | |
| 2018-05-28 | 6.82 | 6.95 | 6.80 | 6.81 | -0.29% | -0.77% | -1.75% | 3,823,900 | 26,244,000 | 43% | 6.86 | -0.55% | 6.94 | -1.74% | 7.05 | -0.26% | 6.93 | 0.16% | 0.75% | |
| 2018-05-25 | 7.05 | 7.05 | 6.82 | 6.83 | -3.12% | -1.03% | -1.30% | 5,301,100 | 36,584,000 | 61% | 6.90 | -1.72% | 7.06 | -0.87% | 7.07 | 0.28% | 6.92 | 0.25% | 0.75% |  |
| 2018-05-24 | 7.14 | 7.15 | 6.95 | 7.05 | -0.70% | 0.40% | 2.13% | 5,506,400 | 38,665,000 | 66% | 7.02 | -2.26% | 7.12 | 0.28% | 7.05 | 0.79% | 6.90 | 0.35% | 0.71% | |
| 2018-05-23 | 7.09 | 7.32 | 7.09 | 7.10 | -0.84% | -1.17% | 3.21% | 8,495,000 | 61,030,000 | 107% | 7.18 | 0.84% | 7.10 | 1.04% | 7.00 | 1.03% | 6.88 | 0.66% | 0.68% | |
| 2018-05-22 | 7.13 | 7.18 | 7.05 | 7.16 | -0.56% | 0.51% | 4.77% | 8,331,400 | 59,353,000 | 114% | 7.12 | 0.91% | 7.03 | 1.33% | 6.93 | 0.93% | 6.83 | 0.77% | 0.61% | |
| 2018-05-21 | 6.82 | 7.21 | 6.78 | 7.20 | 5.42% | 1.98% | 6.16% | 20,894,800 | 147,523,000 | 300% | 7.06 | 1.95% | 6.94 | 2.42% | 6.86 | 2.10% | 6.78 | 2.02% | 0.54% | |
| 2018-05-18 | 6.89 | 7.03 | 6.82 | 6.83 | 1.49% | -1.37% | 2.74% | 13,879,800 | 96,115,000 | 249% | 6.93 | 3.62% | 6.77 | 2.47% | 6.72 | 2.07% | 6.65 | 1.65% | 0.32% | |
| 2018-05-17 | 6.58 | 6.77 | 6.56 | 6.73 | 1.97% | 0.70% | 2.91% | 9,556,600 | 63,866,000 | 199% | 6.68 | 1.78% | 6.61 | 1.19% | 6.58 | 0.69% | 6.54 | 0.80% | 0.13% | |
| 2018-05-16 | 6.51 | 6.63 | 6.47 | 6.60 | 1.07% | 0.52% | 1.73% | 6,034,100 | 39,617,000 | 141% | 6.57 | 0.80% | 6.53 | 0.37% | 6.54 | 0.20% | 6.49 | 0.47% | 0.00% | |
| 2018-05-15 | 6.47 | 6.56 | 6.45 | 6.53 | 0.93% | 0.25% | 1.11% | 4,586,300 | 29,877,000 | 113% | 6.51 | 0.39% | 6.51 | -0.41% | 6.53 | -0.12% | 6.46 | 0.37% | -0.10% | |
| 2018-05-14 | 6.49 | 6.53 | 6.45 | 6.47 | -0.92% | -0.29% | 0.56% | 2,727,000 | 17,695,000 | 66% | 6.49 | -0.40% | 6.54 | -0.09% | 6.53 | 0.15% | 6.43 | 0.17% | -0.22% | |
| 2018-05-11 | 6.58 | 6.60 | 6.47 | 6.53 | -0.61% | 0.23% | 1.67% | 3,745,500 | 24,402,000 | 82% | 6.52 | -1.06% | 6.54 | -0.17% | 6.52 | 0.57% | 6.42 | -0.20% | -0.34% | |
| 2018-05-10 | 6.57 | 6.65 | 6.53 | 6.57 | 0.46% | -0.23% | 2.08% | 3,989,400 | 26,272,000 | 84% | 6.59 | 1.18% | 6.55 | 0.68% | 6.49 | 0.76% | 6.44 | 0.08% | -0.40% | |
| 2018-05-09 | 6.50 | 6.55 | 6.47 | 6.54 | 0.00% | 0.49% | 1.69% | 2,311,200 | 15,041,000 | 48% | 6.51 | -0.57% | 6.51 | 0.76% | 6.44 | 0.47% | 6.43 | 0.02% | -0.48% | |
| 2018-05-08 | 6.52 | 6.59 | 6.48 | 6.54 | 0.00% | -0.08% | 1.71% | 4,568,600 | 29,900,000 | 96% | 6.55 | 0.97% | 6.46 | 1.00% | 6.41 | 0.76% | 6.43 | 0.03% | -0.56% | | |
|
