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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-22 | 2.95 | 3.02 | 2.90 | 2.91 | -3.00% | -1.19% | -3.48% | 23,479,900 | 69,146,000 | 81% | 2.95 | -2.87% | 2.97 | 0.44% | 2.94 | -0.20% | 3.02 | -1.12% | -0.55% |  |
| 2020-05-21 | 2.93 | 3.13 | 2.91 | 3.00 | 1.35% | -1.06% | -1.61% | 38,202,500 | 115,836,000 | 119% | 3.03 | 4.19% | 2.96 | 2.56% | 2.94 | -0.10% | 3.05 | -0.85% | -0.42% | |
| 2020-05-20 | 2.86 | 2.98 | 2.85 | 2.96 | 3.14% | 1.72% | -3.74% | 25,865,600 | 75,257,000 | 73% | 2.91 | 1.18% | 2.89 | -0.76% | 2.95 | -1.24% | 3.08 | -1.25% | -0.30% | |
| 2020-05-19 | 2.90 | 2.92 | 2.85 | 2.87 | 1.06% | -0.21% | -7.84% | 17,446,800 | 50,180,000 | 42% | 2.88 | 0.10% | 2.91 | -2.09% | 2.98 | -1.23% | 3.11 | -1.24% | -0.10% | |
| 2020-05-18 | 2.92 | 2.93 | 2.83 | 2.84 | -3.73% | -1.15% | -9.93% | 32,723,000 | 94,028,000 | 63% | 2.87 | -3.66% | 2.97 | -2.66% | 3.02 | -2.30% | 3.15 | -0.76% | 0.15% | |
| 2020-05-15 | 3.01 | 3.04 | 2.95 | 2.95 | -1.99% | -1.07% | -7.15% | 22,945,100 | 68,433,000 | 44% | 2.98 | -2.26% | 3.05 | -1.17% | 3.09 | -1.21% | 3.18 | 0.22% | 0.30% |  |
| 2020-05-14 | 3.10 | 3.12 | 3.00 | 3.01 | -3.83% | -1.34% | -5.05% | 35,426,100 | 108,091,000 | 67% | 3.05 | -2.27% | 3.09 | -1.59% | 3.13 | -1.01% | 3.17 | -0.19% | 0.27% | |
| 2020-05-13 | 3.09 | 3.17 | 3.07 | 3.13 | 0.32% | 0.26% | -1.45% | 21,690,300 | 67,712,000 | 40% | 3.12 | 0.52% | 3.14 | -0.48% | 3.16 | -0.66% | 3.18 | -0.69% | 0.37% | |
| 2020-05-12 | 3.15 | 3.18 | 3.07 | 3.12 | -0.95% | 0.45% | -2.44% | 27,214,500 | 84,521,000 | 41% | 3.11 | -2.02% | 3.15 | -0.76% | 3.18 | -0.84% | 3.20 | 0.09% | 0.97% | |
| 2020-05-11 | 3.20 | 3.23 | 3.13 | 3.15 | -2.78% | -0.63% | -1.41% | 35,224,200 | 111,666,000 | 54% | 3.17 | 0.25% | 3.18 | -0.60% | 3.21 | -0.09% | 3.20 | 0.28% | 1.01% | |
| 2020-05-08 | 3.16 | 3.24 | 3.08 | 3.24 | 2.53% | 2.47% | 1.69% | 62,160,700 | 196,542,000 | 98% | 3.16 | -1.06% | 3.20 | -1.02% | 3.21 | 0.60% | 3.19 | 0.19% | 0.93% | |
| 2020-05-07 | 3.22 | 3.28 | 3.15 | 3.16 | -3.95% | -1.13% | -0.63% | 54,323,400 | 173,630,000 | 94% | 3.20 | -0.84% | 3.23 | -0.09% | 3.19 | 0.22% | 3.18 | 0.35% | 0.90% | |
| 2020-05-06 | 3.15 | 3.33 | 3.13 | 3.29 | 1.23% | 2.08% | 3.82% | 73,512,500 | 236,896,000 | 139% | 3.22 | -0.77% | 3.23 | 1.57% | 3.19 | -0.72% | 3.17 | 0.70% | 0.87% | |
| 2020-04-30 | 3.13 | 3.40 | 3.13 | 3.25 | -1.22% | 0.06% | 3.27% | 103,859,400 | 337,368,000 | 221% | 3.25 | 1.41% | 3.18 | 1.83% | 3.21 | 0.91% | 3.15 | 1.32% | 0.79% | |
| 2020-04-29 | 3.08 | 3.29 | 3.05 | 3.29 | 10.03% | 2.72% | 5.92% | 46,166,700 | 147,882,000 | 119% | 3.20 | 6.63% | 3.12 | -2.13% | 3.18 | 0.79% | 3.11 | 0.71% | 0.66% | |
| 2020-04-28 | 3.10 | 3.14 | 2.90 | 2.99 | -5.38% | -0.47% | -3.05% | 45,697,500 | 137,276,000 | 120% | 3.00 | -4.85% | 3.19 | -0.62% | 3.16 | -0.28% | 3.08 | -0.10% | 0.59% | |
| 2020-04-27 | 3.10 | 3.27 | 3.07 | 3.16 | -1.86% | 0.10% | 2.36% | 58,366,200 | 184,234,000 | 174% | 3.16 | -3.66% | 3.21 | 0.60% | 3.16 | 0.67% | 3.09 | 0.82% | 0.59% | |
| 2020-04-24 | 3.27 | 3.40 | 3.18 | 3.22 | 1.58% | -1.74% | 5.16% | 126,011,800 | 412,913,000 | 453% | 3.28 | 6.64% | 3.19 | 7.69% | 3.14 | 7.60% | 3.06 | 5.30% | 0.43% | |
| 2020-04-23 | 2.88 | 3.17 | 2.86 | 3.17 | 10.07% | 3.16% | 9.01% | 35,330,100 | 108,573,000 | 187% | 3.07 | 7.37% | 2.97 | 4.18% | 2.92 | 2.82% | 2.91 | 0.52% | -0.20% | |
| 2020-04-22 | 2.84 | 2.88 | 2.82 | 2.88 | 1.41% | 0.63% | -0.45% | 18,983,000 | 54,320,000 | 96% | 2.86 | 0.67% | 2.85 | 0.42% | 2.84 | -0.25% | 2.89 | -0.55% | -0.39% | |
| 2020-04-21 | 2.85 | 2.88 | 2.81 | 2.84 | -0.35% | -0.11% | -2.37% | 15,385,800 | 43,748,000 | 69% | 2.84 | 0.46% | 2.83 | 0.00% | 2.85 | -0.52% | 2.91 | -0.10% | -0.45% | |
| 2020-04-20 | 2.83 | 2.86 | 2.80 | 2.85 | 1.79% | 0.71% | -2.13% | 14,296,100 | 40,455,000 | 58% | 2.83 | 0.00% | 2.83 | -0.70% | 2.86 | -0.21% | 2.91 | 0.03% | -0.53% | |
| 2020-04-17 | 2.85 | 2.87 | 2.80 | 2.80 | -1.06% | -1.06% | -3.81% | 19,267,200 | 54,531,000 | 74% | 2.83 | -0.35% | 2.85 | -1.01% | 2.87 | -0.86% | 2.91 | -0.03% | -0.73% | |
| 2020-04-16 | 2.88 | 2.89 | 2.82 | 2.83 | -1.05% | -0.35% | -2.82% | 18,976,400 | 53,894,000 | 70% | 2.84 | -1.90% | 2.88 | -0.45% | 2.89 | -1.40% | 2.91 | -0.03% | -0.83% | |
| 2020-04-15 | 2.92 | 2.93 | 2.86 | 2.86 | -2.72% | -1.21% | -1.82% | 17,079,000 | 49,439,000 | 64% | 2.90 | -0.79% | 2.90 | -0.52% | 2.94 | -0.44% | 2.91 | 0.03% | -0.92% | |
| 2020-04-14 | 2.91 | 2.94 | 2.89 | 2.94 | 1.73% | 0.75% | 0.96% | 17,653,200 | 51,513,000 | 63% | 2.92 | 1.67% | 2.91 | -1.26% | 2.95 | 0.27% | 2.91 | -0.07% | -0.98% | |
| 2020-04-13 | 2.88 | 2.91 | 2.82 | 2.89 | 0.00% | 0.70% | -0.82% | 14,570,600 | 41,815,000 | 48% | 2.87 | -1.95% | 2.95 | -0.57% | 2.94 | 0.24% | 2.91 | -0.75% | -1.10% | |
| 2020-04-10 | 3.01 | 3.02 | 2.87 | 2.89 | -4.30% | -1.26% | -1.57% | 27,522,100 | 80,566,000 | 88% | 2.93 | -2.53% | 2.97 | 0.44% | 2.93 | 0.34% | 2.94 | -1.08% | -1.14% | |
| 2020-04-09 | 3.00 | 3.04 | 2.97 | 3.02 | 1.68% | 0.57% | 1.75% | 31,108,000 | 93,417,000 | 97% | 3.00 | 1.45% | 2.95 | 1.30% | 2.92 | 0.90% | 2.97 | -1.30% | -1.21% | |
| 2020-04-08 | 2.88 | 3.01 | 2.87 | 2.97 | 0.00% | 0.34% | -1.23% | 42,021,700 | 124,404,000 | 119% | 2.96 | 2.10% | 2.91 | 1.22% | 2.90 | 0.66% | 3.01 | -1.22% | -1.41% | | |
|
