首旅酒店( 600258.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-21 | 20.23 | 20.62 | 19.16 | 19.19 | -6.94% | -2.48% | -5.66% | 28,043,700 | 551,882,000 | 178% | 19.68 | -3.93% | 20.11 | -1.46% | 20.08 | -1.24% | 20.34 | -0.87% | -0.22% |  |
| 2021-01-20 | 20.68 | 20.73 | 20.00 | 20.62 | 0.05% | 0.66% | 0.49% | 11,302,500 | 231,518,000 | 80% | 20.48 | -0.72% | 20.40 | 0.68% | 20.33 | 0.60% | 20.52 | 0.00% | -0.16% |  |
| 2021-01-19 | 19.98 | 21.17 | 19.86 | 20.61 | 3.15% | -0.11% | 0.44% | 14,550,400 | 300,221,000 | 97% | 20.63 | 3.04% | 20.27 | 0.53% | 20.21 | -0.12% | 20.52 | -0.23% | -0.28% | |
| 2021-01-18 | 20.16 | 20.39 | 19.81 | 19.98 | -1.43% | -0.22% | -2.85% | 11,261,400 | 225,511,000 | 72% | 20.03 | 0.06% | 20.16 | 0.17% | 20.24 | -1.03% | 20.57 | -0.71% | -0.36% | |
| 2021-01-15 | 20.16 | 20.50 | 19.65 | 20.27 | 0.40% | 1.28% | -2.15% | 10,330,300 | 206,739,000 | 63% | 20.01 | -1.80% | 20.13 | -1.00% | 20.45 | -0.74% | 20.72 | -0.31% | -0.36% | |
| 2021-01-14 | 20.00 | 20.85 | 19.91 | 20.19 | 0.70% | -0.93% | -2.84% | 13,778,600 | 280,805,000 | 80% | 20.38 | 1.80% | 20.33 | -1.10% | 20.60 | -0.32% | 20.78 | 0.04% | -0.53% | |
| 2021-01-13 | 20.80 | 20.80 | 19.56 | 20.05 | -4.16% | 0.15% | -3.47% | 22,340,300 | 447,226,000 | 131% | 20.02 | -3.73% | 20.55 | -2.10% | 20.66 | -0.68% | 20.77 | -0.41% | -0.69% | |
| 2021-01-12 | 20.88 | 21.17 | 20.32 | 20.92 | -0.33% | 0.61% | 0.31% | 13,456,900 | 279,817,000 | 84% | 20.79 | -1.99% | 21.00 | 0.17% | 20.81 | -0.29% | 20.86 | 0.38% | -0.76% | |
| 2021-01-11 | 21.15 | 21.59 | 20.73 | 20.99 | -0.76% | -1.07% | 1.03% | 13,168,200 | 279,382,000 | 80% | 21.22 | 1.13% | 20.96 | 1.24% | 20.87 | -0.41% | 20.78 | 0.10% | -1.00% | |
| 2021-01-08 | 20.53 | 21.42 | 20.39 | 21.15 | 2.22% | 0.82% | 1.89% | 13,590,900 | 285,118,000 | 82% | 20.98 | 1.19% | 20.70 | -0.22% | 20.95 | 0.08% | 20.76 | -0.17% | -1.10% | |
| 2021-01-07 | 20.44 | 21.09 | 20.37 | 20.69 | 1.42% | -0.21% | -0.50% | 16,257,400 | 337,071,000 | 99% | 20.73 | 1.13% | 20.75 | -1.24% | 20.93 | 0.30% | 20.79 | -0.32% | -1.14% | |
| 2021-01-06 | 20.61 | 20.90 | 20.19 | 20.40 | -2.44% | -0.50% | -2.21% | 21,348,700 | 437,700,000 | 130% | 20.50 | -2.90% | 21.01 | -0.75% | 20.87 | -0.16% | 20.86 | -1.16% | -1.21% | |
| 2021-01-05 | 21.55 | 21.75 | 20.76 | 20.91 | -3.28% | -0.97% | -0.92% | 14,929,200 | 315,219,000 | 90% | 21.11 | -1.90% | 21.17 | 1.00% | 20.91 | 1.00% | 21.10 | -1.01% | -1.26% | |
| 2021-01-04 | 21.30 | 22.10 | 21.13 | 21.62 | 1.89% | 0.45% | 1.41% | 17,864,700 | 384,505,000 | 103% | 21.52 | 3.02% | 20.96 | 1.71% | 20.70 | 0.66% | 21.32 | -0.78% | -1.31% | |
| 2020-12-31 | 20.25 | 21.40 | 20.03 | 21.22 | 5.21% | 1.57% | -1.24% | 20,289,000 | 423,895,000 | 116% | 20.89 | 3.82% | 20.61 | 1.37% | 20.56 | -0.27% | 21.49 | -2.01% | -1.29% | |
| 2020-12-30 | 20.34 | 20.42 | 19.86 | 20.17 | -0.44% | 0.23% | -8.01% | 10,503,700 | 211,376,000 | 57% | 20.12 | -2.12% | 20.33 | -0.96% | 20.62 | -1.10% | 21.93 | -1.50% | -1.05% | |
| 2020-12-29 | 20.26 | 21.27 | 19.97 | 20.26 | 1.60% | -1.46% | -8.98% | 16,625,100 | 341,809,000 | 90% | 20.56 | 1.52% | 20.52 | -1.11% | 20.85 | -2.09% | 22.26 | -1.08% | -0.88% | |
| 2020-12-28 | 20.52 | 20.70 | 19.85 | 19.94 | -4.68% | -1.54% | -11.39% | 23,088,600 | 467,581,000 | 130% | 20.25 | -3.42% | 20.75 | -2.84% | 21.29 | -3.03% | 22.50 | -2.03% | -0.75% | |
| 2020-12-25 | 21.32 | 21.50 | 20.66 | 20.92 | -1.78% | -0.24% | -8.92% | 12,625,900 | 264,762,000 | 78% | 20.97 | -3.27% | 21.36 | -2.29% | 21.96 | -1.85% | 22.97 | -0.93% | -0.52% | |
| 2020-12-24 | 21.47 | 22.08 | 21.30 | 21.30 | -0.88% | -1.74% | -8.13% | 9,583,200 | 207,746,000 | 62% | 21.68 | 0.86% | 21.86 | -1.51% | 22.37 | -2.41% | 23.18 | -0.59% | -0.43% | |
| 2020-12-23 | 21.68 | 21.81 | 21.23 | 21.49 | -0.28% | -0.01% | -7.86% | 14,013,700 | 301,198,000 | 91% | 21.49 | -2.86% | 22.19 | -2.10% | 22.92 | -2.05% | 23.32 | -1.06% | -0.34% | |
| 2020-12-22 | 22.90 | 23.00 | 21.42 | 21.55 | -6.18% | -2.60% | -8.57% | 25,880,400 | 572,624,000 | 179% | 22.13 | -2.43% | 22.67 | -4.18% | 23.40 | -2.08% | 23.57 | -1.61% | -0.24% | |
| 2020-12-21 | 23.26 | 23.37 | 21.77 | 22.97 | -2.96% | 1.29% | -4.12% | 23,945,700 | 543,025,000 | 197% | 22.68 | -4.39% | 23.66 | -3.61% | 23.90 | -2.01% | 23.96 | -1.51% | -0.09% | |
| 2020-12-18 | 24.08 | 24.21 | 23.37 | 23.67 | -1.91% | -0.20% | -2.68% | 13,306,000 | 315,577,000 | 131% | 23.72 | -4.84% | 24.55 | -0.87% | 24.39 | -0.07% | 24.32 | -0.56% | 0.11% | |
| 2020-12-17 | 25.45 | 26.10 | 23.98 | 24.13 | -5.15% | -3.19% | -1.35% | 17,993,500 | 448,470,000 | 194% | 24.92 | 0.21% | 24.76 | 1.62% | 24.41 | 1.06% | 24.46 | 0.32% | 0.16% | |
| 2020-12-16 | 23.86 | 25.69 | 23.73 | 25.44 | 6.00% | 2.28% | 4.34% | 12,767,200 | 317,561,000 | 153% | 24.87 | 3.56% | 24.37 | 2.22% | 24.15 | 0.80% | 24.38 | 0.28% | 0.13% | |
| 2020-12-15 | 24.01 | 24.30 | 23.76 | 24.00 | -1.44% | -0.08% | -1.29% | 5,915,400 | 142,080,000 | 70% | 24.02 | 0.19% | 23.84 | 0.00% | 23.96 | -0.43% | 24.31 | 0.21% | 0.12% | |
| 2020-12-14 | 23.40 | 24.47 | 23.12 | 24.35 | 4.15% | 1.57% | 0.36% | 11,244,000 | 269,550,000 | 123% | 23.97 | 1.70% | 23.84 | -0.41% | 24.06 | -0.62% | 24.26 | 0.22% | 0.15% | |
| 2020-12-11 | 24.07 | 24.17 | 23.25 | 23.38 | -2.66% | -0.81% | -3.43% | 9,827,700 | 231,658,000 | 100% | 23.57 | -1.83% | 23.94 | -1.72% | 24.21 | -1.36% | 24.21 | -0.02% | 0.21% | |
| 2020-12-10 | 24.00 | 24.28 | 23.82 | 24.02 | 0.00% | 0.03% | -0.81% | 6,064,800 | 145,629,000 | 61% | 24.01 | -1.24% | 24.35 | -0.87% | 24.55 | -0.46% | 24.22 | 0.29% | 0.32% | | |
|
