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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 3.21 | 3.24 | 3.19 | 3.24 | 0.62% | 0.00% | 0.00% | 7,040,000 | 22,696,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-06-17 | 3.20 | 3.25 | 3.14 | 3.22 | 0.00% | 0.75% | 1.10% | 11,922,400 | 38,102,000 | 87% | 3.20 | -2.32% | 3.25 | -0.25% | 3.23 | 0.47% | 3.19 | -0.38% | -0.60% | |
| 2019-06-14 | 3.26 | 3.32 | 3.21 | 3.22 | -0.92% | -1.59% | 0.72% | 18,300,800 | 59,883,000 | 136% | 3.27 | 0.65% | 3.25 | 1.21% | 3.21 | 1.36% | 3.20 | -0.19% | -0.66% | |
| 2019-06-13 | 3.21 | 3.28 | 3.20 | 3.25 | 0.93% | -0.03% | 1.47% | 12,947,200 | 42,086,000 | 95% | 3.25 | 0.71% | 3.21 | 1.42% | 3.17 | 0.67% | 3.20 | -0.37% | -0.77% | |
| 2019-06-12 | 3.20 | 3.27 | 3.18 | 3.22 | 0.31% | -0.25% | 0.16% | 13,222,200 | 42,686,000 | 97% | 3.23 | 1.80% | 3.17 | 1.70% | 3.15 | 0.77% | 3.22 | -0.59% | -0.80% |  |
| 2019-06-11 | 3.09 | 3.22 | 3.08 | 3.21 | 3.88% | 1.23% | -0.74% | 15,734,600 | 49,893,000 | 112% | 3.17 | 3.02% | 3.12 | 0.55% | 3.12 | -0.48% | 3.23 | -0.65% | -0.77% | |
| 2019-06-10 | 3.07 | 3.11 | 3.04 | 3.09 | 1.31% | 0.39% | -5.07% | 9,080,600 | 27,953,000 | 63% | 3.08 | 0.23% | 3.10 | -0.48% | 3.14 | -1.38% | 3.26 | -0.55% | -0.76% | |
| 2019-06-06 | 3.15 | 3.15 | 3.04 | 3.05 | -2.87% | -0.68% | -6.81% | 11,424,100 | 35,088,000 | 79% | 3.07 | -2.48% | 3.11 | -1.74% | 3.18 | -1.55% | 3.27 | -0.88% | -0.76% | |
| 2019-06-05 | 3.14 | 3.18 | 3.12 | 3.14 | 0.64% | -0.29% | -4.91% | 9,920,200 | 31,243,000 | 69% | 3.15 | 0.83% | 3.17 | -1.46% | 3.23 | -1.07% | 3.30 | -0.81% | -0.72% | |
| 2019-06-04 | 3.17 | 3.19 | 3.08 | 3.12 | -1.89% | -0.10% | -6.28% | 14,975,600 | 46,773,000 | 99% | 3.12 | -2.89% | 3.22 | -1.95% | 3.27 | -1.69% | 3.33 | -1.10% | -0.67% | |
| 2019-06-03 | 3.30 | 3.31 | 3.17 | 3.18 | -3.64% | -1.12% | -5.53% | 18,476,300 | 59,411,000 | 124% | 3.22 | -3.10% | 3.28 | -1.71% | 3.32 | -1.07% | 3.37 | -0.47% | -0.58% | |
| 2019-05-31 | 3.33 | 3.36 | 3.26 | 3.30 | -0.90% | -0.57% | -2.42% | 13,433,200 | 44,581,000 | 91% | 3.32 | 0.12% | 3.34 | -0.95% | 3.36 | -0.21% | 3.38 | -1.00% | -0.61% | |
| 2019-05-30 | 3.40 | 3.40 | 3.26 | 3.33 | -2.35% | 0.45% | -2.52% | 18,820,900 | 62,397,000 | 116% | 3.32 | -2.33% | 3.37 | -0.77% | 3.37 | -0.65% | 3.42 | -1.30% | -0.56% | |
| 2019-05-29 | 3.38 | 3.44 | 3.34 | 3.41 | 0.89% | 0.47% | -1.47% | 11,572,200 | 39,272,000 | 70% | 3.39 | -0.88% | 3.40 | 0.36% | 3.39 | -0.47% | 3.46 | -0.66% | -0.46% | |
| 2019-05-28 | 3.40 | 3.47 | 3.37 | 3.38 | -0.88% | -1.29% | -2.99% | 13,354,700 | 45,720,000 | 77% | 3.42 | 1.63% | 3.38 | 0.30% | 3.40 | -0.35% | 3.48 | -0.32% | -0.56% | |
| 2019-05-27 | 3.35 | 3.41 | 3.31 | 3.41 | 2.10% | 1.22% | -2.43% | 13,911,400 | 46,864,000 | 79% | 3.37 | 0.69% | 3.37 | -1.11% | 3.42 | 0.32% | 3.50 | -0.54% | -0.77% | |
| 2019-05-24 | 3.34 | 3.39 | 3.32 | 3.34 | -0.60% | -0.18% | -4.95% | 8,854,100 | 29,623,000 | 49% | 3.35 | -1.44% | 3.41 | -0.99% | 3.41 | -1.42% | 3.51 | -0.54% | -0.89% | |
| 2019-05-23 | 3.46 | 3.46 | 3.33 | 3.36 | -2.33% | -1.03% | -4.90% | 13,667,900 | 46,402,000 | 72% | 3.40 | -2.13% | 3.45 | 0.79% | 3.45 | -1.48% | 3.53 | -0.48% | -1.07% | |
| 2019-05-22 | 3.51 | 3.54 | 3.40 | 3.44 | -1.71% | -0.84% | -3.10% | 13,731,800 | 47,638,000 | 72% | 3.47 | 0.09% | 3.42 | -1.30% | 3.51 | -0.74% | 3.55 | -0.28% | -1.34% | |
| 2019-05-21 | 3.39 | 3.52 | 3.37 | 3.50 | 3.24% | 0.98% | -1.69% | 16,179,300 | 56,082,000 | 83% | 3.47 | 3.59% | 3.46 | -1.68% | 3.53 | -0.40% | 3.56 | -0.25% | -1.59% | |
| 2019-05-20 | 3.40 | 3.43 | 3.25 | 3.39 | -2.02% | 1.32% | -5.02% | 20,478,500 | 68,513,000 | 101% | 3.35 | -5.80% | 3.52 | -2.22% | 3.55 | -1.39% | 3.57 | -0.70% | -1.71% | |
| 2019-05-17 | 3.67 | 3.67 | 3.43 | 3.46 | -5.72% | -2.59% | -3.73% | 26,396,300 | 93,752,000 | 129% | 3.55 | -2.50% | 3.60 | -0.44% | 3.60 | -0.47% | 3.59 | -0.55% | -1.84% | |
| 2019-05-16 | 3.64 | 3.68 | 3.59 | 3.67 | 0.55% | 0.74% | 1.55% | 23,552,500 | 85,792,000 | 121% | 3.64 | 0.55% | 3.62 | 0.56% | 3.61 | 0.28% | 3.61 | -0.25% | -1.88% | |
| 2019-05-15 | 3.58 | 3.66 | 3.58 | 3.65 | 2.53% | 0.75% | 0.75% | 19,001,900 | 68,849,000 | 89% | 3.62 | 1.63% | 3.60 | 0.11% | 3.60 | 0.20% | 3.62 | -1.74% | -2.04% | |
| 2019-05-14 | 3.52 | 3.60 | 3.51 | 3.56 | -0.28% | -0.14% | -3.44% | 12,999,400 | 46,342,000 | 48% | 3.57 | -0.81% | 3.59 | -0.33% | 3.60 | 0.00% | 3.69 | -2.41% | -2.11% | |
| 2019-05-13 | 3.63 | 3.65 | 3.54 | 3.57 | -2.46% | -0.67% | -5.51% | 14,799,100 | 53,183,000 | 49% | 3.59 | -0.58% | 3.61 | 0.06% | 3.60 | 0.11% | 3.78 | -1.69% | -1.98% | |
| 2019-05-10 | 3.58 | 3.67 | 3.47 | 3.66 | 2.81% | 1.24% | -4.76% | 19,574,200 | 70,755,000 | 63% | 3.62 | 0.25% | 3.60 | 0.39% | 3.59 | -0.64% | 3.84 | -2.36% | -2.08% | |
| 2019-05-09 | 3.57 | 3.67 | 3.54 | 3.56 | -1.11% | -1.28% | -9.55% | 18,048,700 | 65,089,000 | 54% | 3.61 | 0.47% | 3.59 | 0.22% | 3.62 | -0.55% | 3.94 | -3.17% | -1.94% | |
| 2019-05-08 | 3.54 | 3.67 | 3.41 | 3.60 | 0.28% | 0.31% | -11.44% | 17,478,600 | 62,730,000 | 46% | 3.59 | 0.39% | 3.58 | -1.16% | 3.64 | -2.55% | 4.07 | -2.80% | -1.61% | |
| 2019-05-07 | 3.54 | 3.63 | 3.50 | 3.59 | 0.00% | 0.42% | -14.16% | 16,994,000 | 60,749,000 | 38% | 3.58 | -0.20% | 3.62 | -0.85% | 3.73 | -3.34% | 4.18 | -1.39% | -1.32% | | |
|
