黄河旋风( 600172.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 3.00 | 3.04 | 2.95 | 3.02 | 0.33% | 0.27% | 0.97% | 10,028,700 | 30,207,000 | 48% | 3.01 | 0.37% | 3.01 | 1.31% | 2.96 | 0.54% | 2.99 | -1.29% | -0.61% |  |
| 2021-01-15 | 3.03 | 3.04 | 2.95 | 3.01 | -0.66% | 0.30% | -0.66% | 13,219,800 | 39,674,000 | 57% | 3.00 | -0.37% | 2.97 | 0.88% | 2.95 | 0.82% | 3.03 | -0.95% | -0.43% | |
| 2021-01-14 | 2.91 | 3.06 | 2.91 | 3.03 | 3.77% | 0.60% | -0.95% | 23,351,800 | 70,328,000 | 94% | 3.01 | 5.17% | 2.94 | 1.48% | 2.92 | 0.14% | 3.06 | -0.26% | -0.28% | |
| 2021-01-13 | 2.85 | 2.94 | 2.82 | 2.92 | 1.39% | 1.96% | -4.79% | 13,153,900 | 37,673,000 | 52% | 2.86 | -1.24% | 2.90 | -0.07% | 2.92 | -1.15% | 3.07 | -0.52% | -0.27% | |
| 2021-01-12 | 2.85 | 2.95 | 2.84 | 2.88 | 0.00% | -0.69% | -6.58% | 11,915,700 | 34,550,000 | 47% | 2.90 | -0.82% | 2.90 | -0.96% | 2.95 | -1.70% | 3.08 | -0.32% | -0.24% |  |
| 2021-01-11 | 3.08 | 3.08 | 2.85 | 2.88 | -4.00% | -1.50% | -6.89% | 22,240,700 | 65,038,000 | 87% | 2.92 | 1.32% | 2.93 | -1.28% | 3.01 | -2.37% | 3.09 | -0.48% | -0.26% | |
| 2021-01-08 | 2.92 | 3.02 | 2.79 | 3.00 | 2.04% | 3.95% | -3.47% | 26,715,100 | 77,106,000 | 107% | 2.89 | -2.66% | 2.97 | -3.04% | 3.08 | -2.26% | 3.11 | -0.77% | -0.27% | |
| 2021-01-07 | 3.07 | 3.08 | 2.83 | 2.94 | -4.55% | -0.84% | -6.13% | 38,176,800 | 113,209,000 | 160% | 2.97 | -3.83% | 3.06 | -4.31% | 3.15 | -1.72% | 3.13 | -1.04% | -0.28% | |
| 2021-01-06 | 3.13 | 3.16 | 3.04 | 3.08 | -1.91% | -0.10% | -2.69% | 20,635,100 | 63,622,000 | 98% | 3.08 | -2.90% | 3.20 | -1.36% | 3.20 | -0.34% | 3.17 | -0.35% | -0.34% | |
| 2021-01-05 | 3.28 | 3.29 | 3.12 | 3.14 | -3.98% | -1.10% | -1.13% | 28,948,100 | 91,904,000 | 141% | 3.18 | -4.11% | 3.24 | -0.22% | 3.22 | 0.19% | 3.18 | -0.16% | -0.40% | |
| 2021-01-04 | 3.27 | 3.37 | 3.25 | 3.27 | -0.30% | -1.24% | 2.80% | 27,998,100 | 92,702,000 | 149% | 3.31 | 1.97% | 3.25 | 1.94% | 3.21 | 1.68% | 3.18 | 0.57% | -0.50% | |
| 2020-12-31 | 3.14 | 3.29 | 3.13 | 3.28 | 4.46% | 1.02% | 3.70% | 31,306,600 | 101,642,000 | 177% | 3.25 | 3.87% | 3.19 | 2.34% | 3.16 | 1.81% | 3.16 | 0.54% | -0.67% | |
| 2020-12-30 | 3.11 | 3.15 | 3.09 | 3.14 | 0.32% | 0.45% | -0.19% | 12,415,300 | 38,808,000 | 74% | 3.13 | -0.19% | 3.12 | 0.48% | 3.10 | -0.29% | 3.15 | -0.13% | -0.93% | |
| 2020-12-29 | 3.07 | 3.18 | 3.05 | 3.13 | 1.95% | -0.06% | -0.63% | 17,496,300 | 54,797,000 | 100% | 3.13 | 1.52% | 3.10 | 0.62% | 3.11 | -0.48% | 3.15 | -0.29% | -1.04% | |
| 2020-12-28 | 3.11 | 3.14 | 3.06 | 3.07 | -0.97% | -0.49% | -2.82% | 13,087,200 | 40,370,000 | 74% | 3.09 | 0.16% | 3.08 | -0.81% | 3.12 | -0.79% | 3.16 | -0.47% | -1.16% | |
| 2020-12-25 | 3.03 | 3.12 | 3.00 | 3.10 | 1.97% | 0.65% | -2.33% | 14,754,500 | 45,437,000 | 82% | 3.08 | -0.10% | 3.11 | -1.18% | 3.15 | -0.63% | 3.17 | -0.60% | -1.21% | |
| 2020-12-24 | 3.16 | 3.17 | 3.04 | 3.04 | -3.49% | -1.39% | -4.79% | 20,471,300 | 63,106,000 | 102% | 3.08 | -2.41% | 3.14 | -1.44% | 3.17 | -0.57% | 3.19 | -0.87% | -1.25% | |
| 2020-12-23 | 3.12 | 3.19 | 3.12 | 3.15 | 0.00% | -0.28% | -2.20% | 17,537,800 | 55,405,000 | 89% | 3.16 | -1.00% | 3.19 | -0.47% | 3.19 | -0.03% | 3.22 | -1.68% | -1.22% | |
| 2020-12-22 | 3.23 | 3.28 | 3.13 | 3.15 | -3.08% | -1.28% | -3.85% | 20,640,400 | 65,863,000 | 86% | 3.19 | -0.84% | 3.21 | 0.31% | 3.19 | -0.19% | 3.28 | -0.94% | -1.17% | |
| 2020-12-21 | 3.19 | 3.26 | 3.15 | 3.25 | 1.88% | 0.99% | -1.72% | 18,839,700 | 60,628,000 | 80% | 3.22 | 0.28% | 3.20 | 0.60% | 3.19 | -0.31% | 3.31 | -1.14% | -1.05% | |
| 2020-12-18 | 3.19 | 3.26 | 3.17 | 3.19 | -0.31% | -0.59% | -4.63% | 14,621,400 | 46,927,000 | 61% | 3.21 | 1.74% | 3.18 | -0.16% | 3.20 | -0.34% | 3.35 | -1.18% | -0.92% | |
| 2020-12-17 | 3.16 | 3.21 | 3.09 | 3.20 | 1.91% | 1.46% | -5.47% | 16,187,700 | 51,062,000 | 63% | 3.15 | -0.44% | 3.18 | -1.15% | 3.22 | -1.08% | 3.39 | -2.03% | -0.79% | |
| 2020-12-16 | 3.23 | 3.23 | 3.11 | 3.14 | -3.09% | -0.88% | -9.12% | 19,868,900 | 62,939,000 | 68% | 3.17 | -1.80% | 3.22 | -0.86% | 3.25 | -2.46% | 3.46 | -1.26% | -0.55% | |
| 2020-12-15 | 3.28 | 3.29 | 3.19 | 3.24 | -1.52% | 0.43% | -7.40% | 15,667,300 | 50,537,000 | 52% | 3.23 | -1.47% | 3.25 | -1.01% | 3.33 | -1.30% | 3.50 | -1.41% | -0.40% | |
| 2020-12-14 | 3.26 | 3.33 | 3.22 | 3.29 | 1.23% | 0.49% | -7.30% | 15,327,100 | 50,183,000 | 46% | 3.27 | 0.99% | 3.28 | -2.27% | 3.38 | -1.40% | 3.55 | -1.00% | -0.20% | |
| 2020-12-11 | 3.33 | 3.35 | 3.17 | 3.25 | -2.40% | 0.25% | -9.34% | 32,855,600 | 106,525,000 | 86% | 3.24 | -2.99% | 3.36 | -2.44% | 3.42 | -2.42% | 3.59 | -0.99% | -0.04% | |
| 2020-12-10 | 3.37 | 3.38 | 3.29 | 3.33 | -0.60% | -0.36% | -8.04% | 20,492,000 | 68,483,000 | 55% | 3.34 | -2.37% | 3.44 | -1.91% | 3.51 | -2.18% | 3.62 | -0.55% | 0.10% | |
| 2020-12-09 | 3.62 | 3.62 | 3.32 | 3.35 | -7.20% | -2.13% | -7.99% | 57,700,800 | 197,537,000 | 151% | 3.42 | -5.86% | 3.51 | -3.95% | 3.59 | -2.45% | 3.64 | -1.22% | 0.20% | |
| 2020-12-08 | 3.64 | 3.67 | 3.61 | 3.61 | -0.28% | -0.72% | -2.06% | 14,821,700 | 53,890,000 | 40% | 3.64 | -0.38% | 3.65 | -0.98% | 3.68 | -0.57% | 3.69 | 0.25% | 0.40% | |
| 2020-12-07 | 3.64 | 3.70 | 3.61 | 3.62 | 0.00% | -0.82% | -1.55% | 20,049,000 | 73,171,000 | 48% | 3.65 | -0.22% | 3.69 | -0.08% | 3.70 | -0.14% | 3.68 | 0.19% | 0.38% | | |
|
