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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 3.21 | 3.31 | 3.05 | 3.07 | -8.63% | -2.72% | -14.20% | 99,531,900 | 314,159,000 | 100% | 3.16 | -7.94% | 3.68 | -3.24% | 3.65 | -2.30% | 3.58 | -0.78% | 0.66% |  |
| 2020-09-25 | 3.57 | 3.64 | 3.36 | 3.36 | -9.92% | -1.98% | -6.82% | 126,497,700 | 433,576,000 | 146% | 3.43 | -14.54% | 3.80 | -1.91% | 3.74 | -1.71% | 3.61 | -0.22% | 0.72% | |
| 2020-09-24 | 4.01 | 4.14 | 3.71 | 3.73 | -0.80% | -7.01% | 3.21% | 251,926,500 | 1,010,450,000 | 380% | 4.01 | 9.56% | 3.88 | 10.62% | 3.80 | 8.87% | 3.61 | 6.42% | 0.73% |  |
| 2020-09-23 | 3.39 | 3.76 | 3.38 | 3.76 | 9.94% | 2.70% | 10.72% | 37,475,600 | 137,210,000 | 71% | 3.66 | 6.33% | 3.50 | 2.10% | 3.49 | 0.95% | 3.40 | -0.32% | 0.10% | |
| 2020-09-22 | 3.38 | 3.57 | 3.30 | 3.42 | 0.00% | -0.67% | 0.38% | 60,227,300 | 207,343,000 | 97% | 3.44 | 0.61% | 3.43 | -1.04% | 3.46 | 0.73% | 3.41 | -0.18% | 0.32% | |
| 2020-09-21 | 3.43 | 3.49 | 3.38 | 3.42 | -0.29% | -0.06% | 0.21% | 26,919,000 | 92,110,000 | 41% | 3.42 | 0.03% | 3.47 | -0.12% | 3.44 | 1.18% | 3.41 | -0.35% | 0.49% | |
| 2020-09-18 | 3.48 | 3.50 | 3.37 | 3.43 | -2.28% | 0.26% | 0.15% | 38,386,500 | 131,339,000 | 52% | 3.42 | -2.76% | 3.47 | 0.93% | 3.40 | 0.83% | 3.43 | 0.47% | 0.84% | |
| 2020-09-17 | 3.49 | 3.65 | 3.41 | 3.51 | 1.15% | -0.23% | 2.96% | 59,546,200 | 209,510,000 | 78% | 3.52 | 1.62% | 3.44 | 2.41% | 3.37 | 1.08% | 3.41 | 0.53% | 0.89% | |
| 2020-09-16 | 3.39 | 3.52 | 3.37 | 3.47 | 0.58% | 0.23% | 2.33% | 91,013,400 | 315,133,000 | 124% | 3.46 | 2.97% | 3.36 | 2.88% | 3.33 | -0.95% | 3.39 | 0.65% | 0.84% | |
| 2020-09-15 | 3.15 | 3.45 | 3.08 | 3.45 | 9.87% | 2.62% | 2.40% | 86,447,300 | 290,636,000 | 125% | 3.36 | 7.31% | 3.27 | 0.59% | 3.36 | -0.86% | 3.37 | 0.39% | 0.76% | |
| 2020-09-14 | 3.16 | 3.20 | 3.07 | 3.14 | -1.26% | 0.22% | -6.44% | 42,903,900 | 134,402,000 | 62% | 3.13 | -2.06% | 3.25 | -4.84% | 3.39 | -1.57% | 3.36 | -0.18% | 0.67% | |
| 2020-09-11 | 3.27 | 3.27 | 3.13 | 3.18 | -0.93% | -0.59% | -5.41% | 40,309,900 | 128,945,000 | 61% | 3.20 | -3.85% | 3.41 | -1.59% | 3.45 | 0.29% | 3.36 | -0.09% | 0.63% | |
| 2020-09-10 | 3.57 | 3.61 | 3.17 | 3.21 | -8.29% | -3.52% | -4.61% | 83,129,000 | 276,594,000 | 138% | 3.33 | -6.96% | 3.47 | -1.39% | 3.44 | -0.15% | 3.37 | 0.12% | 0.62% | |
| 2020-09-09 | 3.42 | 3.70 | 3.42 | 3.50 | 1.16% | -2.13% | 4.14% | 93,561,000 | 334,587,000 | 188% | 3.58 | 2.76% | 3.52 | 2.66% | 3.44 | 1.99% | 3.36 | 1.85% | 0.60% | |
| 2020-09-08 | 3.46 | 3.58 | 3.41 | 3.46 | -0.86% | -0.57% | 4.85% | 82,606,600 | 287,470,000 | 188% | 3.48 | -0.32% | 3.42 | 1.54% | 3.38 | 1.84% | 3.30 | 1.48% | 0.42% | |
| 2020-09-07 | 3.40 | 3.62 | 3.36 | 3.49 | 5.76% | -0.03% | 7.32% | 119,148,400 | 415,938,000 | 315% | 3.49 | 6.92% | 3.37 | 4.85% | 3.31 | 4.02% | 3.25 | 3.21% | 0.28% | |
| 2020-09-04 | 3.11 | 3.43 | 3.07 | 3.30 | 5.77% | 1.07% | 4.73% | 79,824,400 | 260,636,000 | 257% | 3.27 | 3.49% | 3.22 | 2.26% | 3.19 | 2.05% | 3.15 | 0.90% | -0.04% | |
| 2020-09-03 | 3.19 | 3.22 | 3.12 | 3.12 | -2.19% | -1.11% | -0.10% | 25,645,100 | 80,908,000 | 92% | 3.16 | 0.10% | 3.15 | 0.58% | 3.12 | 0.48% | 3.12 | 0.10% | -0.10% | |
| 2020-09-02 | 3.14 | 3.21 | 3.10 | 3.19 | 1.27% | 1.21% | 2.24% | 36,431,400 | 114,836,000 | 133% | 3.15 | 0.64% | 3.13 | 1.00% | 3.11 | 0.75% | 3.12 | -0.16% | -0.11% | |
| 2020-09-01 | 3.08 | 3.19 | 3.06 | 3.15 | 2.94% | 0.57% | 0.80% | 39,630,700 | 124,114,000 | 141% | 3.13 | 1.99% | 3.10 | 1.28% | 3.08 | 0.26% | 3.13 | -0.48% | -0.07% | |
| 2020-08-31 | 3.05 | 3.10 | 3.05 | 3.06 | -0.33% | -0.36% | -2.55% | 19,238,200 | 59,076,000 | 68% | 3.07 | 1.12% | 3.06 | 0.00% | 3.08 | -0.55% | 3.14 | -0.66% | 0.02% | |
| 2020-08-28 | 3.04 | 3.07 | 3.00 | 3.07 | 0.66% | 1.09% | -2.88% | 16,468,800 | 50,021,000 | 50% | 3.04 | -0.78% | 3.06 | -0.97% | 3.09 | -1.02% | 3.16 | -0.16% | 0.15% | |
| 2020-08-27 | 3.03 | 3.08 | 3.03 | 3.05 | 0.66% | -0.36% | -3.66% | 16,727,000 | 51,196,000 | 49% | 3.06 | -0.16% | 3.09 | -0.71% | 3.13 | -0.22% | 3.17 | -0.03% | 0.20% | |
| 2020-08-26 | 3.12 | 3.13 | 3.02 | 3.03 | -3.50% | -1.17% | -4.33% | 27,352,600 | 83,872,000 | 74% | 3.07 | -1.92% | 3.11 | -1.36% | 3.13 | -0.76% | 3.17 | 0.06% | 0.23% | |
| 2020-08-25 | 3.12 | 3.16 | 3.10 | 3.14 | 0.32% | 0.45% | -0.79% | 25,401,600 | 79,399,000 | 70% | 3.13 | -0.16% | 3.15 | 0.00% | 3.16 | -0.72% | 3.17 | 0.00% | 0.23% | |
| 2020-08-24 | 3.16 | 3.17 | 3.10 | 3.13 | -3.40% | -0.03% | -1.11% | 33,978,700 | 106,396,000 | 91% | 3.13 | -1.70% | 3.15 | -0.63% | 3.18 | -0.75% | 3.17 | 0.03% | 0.26% | |
| 2020-08-21 | 3.11 | 3.27 | 3.11 | 3.24 | 4.18% | 1.73% | 2.40% | 40,260,600 | 128,225,000 | 108% | 3.19 | 2.05% | 3.17 | -0.66% | 3.20 | 0.13% | 3.16 | 0.29% | 0.31% | |
| 2020-08-20 | 3.12 | 3.16 | 3.09 | 3.11 | -1.27% | -0.35% | -1.43% | 20,546,300 | 64,130,000 | 54% | 3.12 | -2.04% | 3.19 | -0.90% | 3.20 | 0.19% | 3.16 | -0.03% | 0.31% | |
| 2020-08-19 | 3.25 | 3.26 | 3.12 | 3.15 | -3.08% | -1.13% | -0.19% | 40,407,000 | 128,729,000 | 97% | 3.19 | -1.76% | 3.22 | 0.19% | 3.19 | 0.66% | 3.16 | 0.25% | 0.39% | |
| 2020-08-18 | 3.25 | 3.29 | 3.21 | 3.25 | 0.00% | 0.22% | 3.24% | 35,035,900 | 113,633,000 | 88% | 3.24 | 0.28% | 3.22 | 1.10% | 3.17 | 0.60% | 3.15 | 0.42% | 0.37% | | |
|
