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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-16 | 18.87 | 19.34 | 17.91 | 18.56 | -1.59% | -0.89% | 3.26% | 26,663,300 | 499,287,000 | 116% | 18.73 | -2.55% | 18.79 | 0.58% | 18.61 | 1.02% | 17.97 | 1.50% | 1.48% |  |
| 2020-07-15 | 19.00 | 19.99 | 18.49 | 18.86 | 3.51% | -1.85% | 6.50% | 40,200,100 | 772,488,000 | 188% | 19.22 | 6.92% | 18.68 | 3.20% | 18.42 | 3.05% | 17.71 | 2.29% | 1.34% | |
| 2020-07-14 | 18.16 | 18.43 | 17.57 | 18.22 | -0.05% | 1.37% | 5.24% | 18,697,500 | 336,047,000 | 97% | 17.97 | -0.87% | 18.11 | 0.33% | 17.88 | 0.23% | 17.31 | 0.89% | 1.00% | |
| 2020-07-13 | 18.18 | 18.49 | 17.90 | 18.23 | 0.39% | 0.55% | 6.24% | 14,546,900 | 263,738,000 | 81% | 18.13 | -0.40% | 18.05 | 1.40% | 17.84 | 1.20% | 17.16 | 1.41% | 0.71% | |
| 2020-07-10 | 18.08 | 18.67 | 17.70 | 18.16 | 0.33% | -0.24% | 7.32% | 21,650,200 | 394,106,000 | 123% | 18.20 | 1.88% | 17.80 | 0.76% | 17.62 | 1.79% | 16.92 | 1.28% | 0.47% | |
| 2020-07-09 | 17.25 | 18.24 | 17.20 | 18.10 | 4.93% | 1.30% | 8.34% | 26,366,900 | 471,101,000 | 161% | 17.87 | 3.48% | 17.66 | 1.79% | 17.31 | 2.34% | 16.71 | 1.43% | 0.29% | |
| 2020-07-08 | 17.52 | 17.65 | 17.06 | 17.25 | -1.20% | -0.09% | 4.73% | 20,256,700 | 349,761,000 | 137% | 17.27 | -2.82% | 17.35 | 1.36% | 16.92 | 1.17% | 16.47 | 0.99% | 0.10% | |
| 2020-07-07 | 17.43 | 18.19 | 17.43 | 17.46 | 1.16% | -1.73% | 7.06% | 23,954,700 | 425,610,000 | 181% | 17.77 | 4.38% | 17.12 | 3.76% | 16.72 | 2.75% | 16.31 | 2.02% | -0.08% | |
| 2020-07-06 | 16.88 | 17.44 | 16.54 | 17.26 | 3.91% | 1.40% | 7.97% | 25,357,700 | 431,620,000 | 203% | 17.02 | 3.22% | 16.50 | 2.83% | 16.28 | 3.29% | 15.99 | 1.76% | -0.30% | |
| 2020-07-03 | 16.13 | 16.79 | 16.09 | 16.61 | 3.55% | 0.73% | 5.74% | 20,804,000 | 343,048,000 | 185% | 16.49 | 4.33% | 16.04 | 2.72% | 15.76 | 1.76% | 15.71 | 1.23% | -0.50% | |
| 2020-07-02 | 15.40 | 16.18 | 15.38 | 16.04 | 3.55% | 1.48% | 3.36% | 19,006,100 | 300,415,000 | 167% | 15.81 | 2.29% | 15.62 | 2.49% | 15.49 | 0.58% | 15.52 | 0.06% | -0.68% | |
| 2020-07-01 | 15.55 | 15.59 | 15.35 | 15.49 | 0.78% | 0.25% | -0.12% | 8,098,100 | 125,129,000 | 74% | 15.45 | 0.66% | 15.24 | -0.39% | 15.40 | -0.34% | 15.51 | -1.08% | -0.71% |  |
| 2020-06-30 | 15.19 | 15.44 | 15.11 | 15.37 | 2.06% | 0.12% | -1.96% | 8,364,000 | 128,396,000 | 57% | 15.35 | 1.97% | 15.30 | -0.63% | 15.45 | -0.45% | 15.68 | -2.03% | -0.71% |  |
| 2020-06-29 | 15.55 | 15.60 | 14.82 | 15.06 | -3.65% | 0.03% | -5.89% | 14,620,600 | 220,114,000 | 82% | 15.06 | -4.07% | 15.40 | -2.11% | 15.52 | -0.74% | 16.00 | -0.94% | -0.45% | |
| 2020-06-24 | 15.79 | 15.84 | 15.55 | 15.63 | -1.14% | -0.40% | -3.25% | 7,879,100 | 123,645,000 | 46% | 15.69 | -0.64% | 15.73 | 0.09% | 15.64 | 0.55% | 16.16 | -0.54% | -0.32% | |
| 2020-06-23 | 15.76 | 15.94 | 15.66 | 15.81 | 0.06% | 0.10% | -2.66% | 6,559,900 | 103,610,000 | 36% | 15.79 | 0.57% | 15.71 | 0.79% | 15.55 | -0.24% | 16.24 | -0.45% | -0.20% | |
| 2020-06-22 | 15.75 | 15.88 | 15.51 | 15.80 | 0.32% | 0.60% | -3.16% | 9,444,000 | 148,318,000 | 50% | 15.71 | 0.20% | 15.59 | 0.72% | 15.59 | -1.27% | 16.32 | -0.80% | -0.09% | |
| 2020-06-19 | 15.49 | 15.82 | 15.49 | 15.75 | 2.21% | 0.49% | -4.24% | 12,332,000 | 193,274,000 | 59% | 15.67 | 1.88% | 15.48 | -0.39% | 15.79 | -2.63% | 16.45 | -0.24% | 0.12% | |
| 2020-06-18 | 15.29 | 15.55 | 15.27 | 15.41 | 0.13% | 0.17% | -6.54% | 10,458,200 | 160,891,000 | 50% | 15.38 | -0.11% | 15.54 | -2.08% | 16.22 | -0.87% | 16.49 | -0.25% | 0.17% | |
| 2020-06-17 | 15.79 | 15.79 | 15.20 | 15.39 | -2.90% | -0.07% | -6.89% | 19,061,900 | 293,578,000 | 91% | 15.40 | -3.02% | 15.87 | -3.81% | 16.36 | -1.40% | 16.53 | -0.56% | 0.21% | |
| 2020-06-16 | 15.90 | 16.07 | 15.77 | 15.85 | 0.32% | -0.20% | -4.64% | 12,139,100 | 192,777,000 | 61% | 15.88 | -1.21% | 16.50 | -0.81% | 16.59 | -0.73% | 16.62 | -0.25% | 0.29% | |
| 2020-06-15 | 16.46 | 16.71 | 15.75 | 15.80 | -8.41% | -1.71% | -5.18% | 41,846,500 | 672,665,000 | 191% | 16.08 | -6.94% | 16.63 | -2.67% | 16.71 | -2.07% | 16.66 | -1.08% | 0.42% | |
| 2020-06-12 | 16.19 | 17.75 | 16.11 | 17.25 | 3.85% | -0.14% | 2.40% | 32,295,600 | 557,860,000 | 172% | 17.27 | 2.76% | 17.09 | 1.01% | 17.07 | 1.01% | 16.85 | 0.65% | 0.69% | |
| 2020-06-11 | 17.10 | 17.19 | 16.52 | 16.61 | -3.88% | -1.19% | -0.75% | 13,965,700 | 234,769,000 | 80% | 16.81 | -0.76% | 16.92 | -0.56% | 16.90 | 0.55% | 16.74 | 0.30% | 0.71% | |
| 2020-06-10 | 16.89 | 17.35 | 16.39 | 17.28 | 2.37% | 2.02% | 3.56% | 14,655,800 | 248,241,000 | 86% | 16.94 | -0.37% | 17.01 | 0.62% | 16.80 | 0.80% | 16.69 | 0.69% | 0.71% | |
| 2020-06-09 | 17.13 | 17.38 | 16.76 | 16.88 | -0.76% | -0.71% | 1.86% | 13,735,000 | 233,513,000 | 78% | 17.00 | -0.33% | 16.91 | 1.23% | 16.67 | 0.42% | 16.57 | 0.64% | 0.71% | |
| 2020-06-08 | 16.35 | 17.49 | 16.35 | 17.01 | 4.48% | -0.28% | 3.30% | 27,263,900 | 465,029,000 | 161% | 17.06 | 5.21% | 16.70 | 2.97% | 16.60 | 0.04% | 16.47 | 1.25% | 0.62% | |
| 2020-06-05 | 16.21 | 16.35 | 16.00 | 16.28 | 0.43% | 0.41% | 0.11% | 7,729,800 | 125,322,000 | 48% | 16.21 | 0.22% | 16.22 | -1.35% | 16.59 | -0.08% | 16.26 | 0.29% | 0.45% | |
| 2020-06-04 | 16.11 | 16.42 | 16.00 | 16.21 | 0.37% | 0.20% | -0.03% | 11,242,100 | 181,879,000 | 69% | 16.18 | -0.49% | 16.44 | -1.55% | 16.61 | 0.07% | 16.22 | 0.15% | 0.41% | |
| 2020-06-03 | 16.20 | 16.52 | 16.00 | 16.15 | 0.00% | -0.66% | -0.25% | 14,704,000 | 239,044,000 | 86% | 16.26 | -2.13% | 16.70 | -0.29% | 16.60 | 0.56% | 16.19 | 0.29% | 0.42% | | |
|
