恒顺醋业( 600305.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 | 20.38 | 20.83 | 20.31 | 20.33 | 0.00% | -0.83% | -4.09% | 7,845,700 | 160,840,000 | 50% | 20.50 | 0.44% | 20.62 | -0.51% | 20.72 | -0.38% | 21.20 | -0.72% | -1.04% |  |
| 2020-09-25 | 20.57 | 20.75 | 20.01 | 20.33 | -1.21% | -0.39% | -4.78% | 10,040,600 | 204,925,000 | 60% | 20.41 | -2.07% | 20.73 | -0.64% | 20.80 | -0.63% | 21.35 | -0.84% | -1.10% | |
| 2020-09-24 | 20.83 | 21.20 | 20.55 | 20.58 | -1.34% | -1.25% | -4.42% | 13,773,300 | 287,044,000 | 78% | 20.84 | -0.15% | 20.86 | -0.12% | 20.93 | -0.32% | 21.53 | -0.54% | -1.22% | |
| 2020-09-23 | 20.85 | 21.10 | 20.63 | 20.86 | 0.34% | -0.06% | -3.64% | 10,753,200 | 224,447,000 | 56% | 20.87 | 0.02% | 20.88 | -0.42% | 21.00 | -1.00% | 21.65 | -0.21% | -1.32% | |
| 2020-09-22 | 20.78 | 21.12 | 20.51 | 20.79 | -0.29% | -0.38% | -4.16% | 11,649,400 | 243,115,000 | 56% | 20.87 | -0.13% | 20.97 | -0.36% | 21.21 | -1.17% | 21.69 | -0.64% | -1.41% | |
| 2020-09-21 | 21.30 | 21.41 | 20.63 | 20.85 | -2.57% | -0.22% | -4.50% | 20,249,800 | 423,135,000 | 91% | 20.90 | -0.95% | 21.05 | -1.59% | 21.46 | -1.31% | 21.83 | -1.08% | -1.44% | |
| 2020-09-18 | 21.10 | 21.58 | 20.65 | 21.40 | 1.61% | 1.44% | -3.04% | 21,258,500 | 448,475,000 | 91% | 21.10 | -0.15% | 21.39 | -2.01% | 21.75 | -1.28% | 22.07 | -1.36% | -1.45% | |
| 2020-09-17 | 21.85 | 21.90 | 20.81 | 21.06 | -4.62% | -0.32% | -5.87% | 23,873,600 | 504,404,000 | 96% | 21.13 | -4.80% | 21.83 | -2.44% | 22.03 | -0.98% | 22.37 | -2.48% | -1.43% | |
| 2020-09-16 | 22.71 | 22.71 | 21.84 | 22.08 | -2.99% | -0.50% | -3.76% | 15,367,700 | 341,039,000 | 60% | 22.19 | -1.79% | 22.37 | -0.09% | 22.25 | 0.64% | 22.94 | -1.16% | -1.17% | |
| 2020-09-15 | 22.36 | 22.85 | 22.21 | 22.76 | 1.83% | 0.73% | -1.94% | 14,307,700 | 323,298,000 | 55% | 22.60 | 1.12% | 22.39 | 0.92% | 22.11 | -0.10% | 23.21 | -1.38% | -1.02% | |
| 2020-09-14 | 22.69 | 22.70 | 22.19 | 22.35 | -0.75% | 0.02% | -5.04% | 16,413,500 | 366,781,000 | 58% | 22.35 | 0.23% | 22.19 | 1.02% | 22.13 | -0.74% | 23.54 | -1.37% | -0.81% | |
| 2020-09-11 | 21.88 | 22.70 | 21.65 | 22.52 | 2.93% | 1.01% | -5.62% | 22,493,700 | 501,481,000 | 76% | 22.29 | 1.38% | 21.96 | -0.33% | 22.29 | -1.35% | 23.86 | -2.01% | -0.60% | |
| 2020-09-10 | 21.71 | 22.29 | 21.53 | 21.88 | 2.58% | -0.50% | -10.15% | 26,013,600 | 572,060,000 | 81% | 21.99 | 1.50% | 22.04 | -1.59% | 22.60 | -3.34% | 24.35 | -1.51% | -0.29% | |
| 2020-09-09 | 22.00 | 22.15 | 21.32 | 21.33 | -4.73% | -1.56% | -13.73% | 27,492,300 | 595,663,000 | 81% | 21.67 | -3.64% | 22.39 | -2.97% | 23.38 | -2.73% | 24.72 | -1.16% | -0.02% | |
| 2020-09-08 | 22.78 | 22.90 | 22.06 | 22.39 | -1.06% | -0.42% | -10.49% | 25,181,100 | 566,206,000 | 76% | 22.49 | -2.23% | 23.08 | -4.24% | 24.04 | -2.51% | 25.02 | -0.86% | 0.19% | |
| 2020-09-07 | 23.65 | 23.81 | 22.51 | 22.63 | -4.27% | -1.60% | -10.31% | 28,975,100 | 666,337,000 | 84% | 23.00 | -2.58% | 24.10 | -2.91% | 24.66 | -2.48% | 25.23 | -1.20% | 0.39% | |
| 2020-09-04 | 24.00 | 24.24 | 23.24 | 23.64 | -5.36% | 0.14% | -7.43% | 32,559,200 | 768,610,000 | 93% | 23.61 | -7.24% | 24.82 | -3.08% | 25.28 | -2.83% | 25.54 | -1.20% | 0.73% | |
| 2020-09-03 | 25.46 | 26.30 | 24.57 | 24.98 | -2.38% | -1.84% | -3.35% | 35,471,100 | 902,707,000 | 103% | 25.45 | -0.85% | 25.61 | -1.22% | 26.02 | -0.27% | 25.85 | 0.10% | 1.19% | |
| 2020-09-02 | 25.70 | 26.13 | 25.40 | 25.59 | -1.39% | -0.30% | -0.89% | 20,352,200 | 522,387,000 | 61% | 25.67 | -0.35% | 25.92 | -1.49% | 26.09 | 0.64% | 25.82 | 0.40% | 1.37% | |
| 2020-09-01 | 26.30 | 26.59 | 25.07 | 25.95 | -1.74% | 0.75% | 0.91% | 30,333,400 | 781,336,000 | 88% | 25.76 | -2.19% | 26.32 | 0.13% | 25.92 | 0.71% | 25.72 | 0.71% | 1.55% | |
| 2020-08-31 | 26.20 | 26.79 | 25.71 | 26.41 | 0.38% | 0.29% | 3.42% | 25,010,800 | 658,640,000 | 76% | 26.33 | -1.63% | 26.28 | 1.59% | 25.74 | -0.02% | 25.54 | 0.71% | 1.61% | |
| 2020-08-28 | 26.30 | 27.49 | 26.20 | 26.31 | -1.64% | -1.72% | 3.76% | 36,350,800 | 973,098,000 | 115% | 26.77 | 3.99% | 25.87 | 2.48% | 25.75 | 0.13% | 25.36 | 1.12% | 1.66% | |
| 2020-08-27 | 25.00 | 26.95 | 24.66 | 26.75 | 6.79% | 3.92% | 6.68% | 35,305,800 | 908,825,000 | 116% | 25.74 | 3.79% | 25.24 | -0.59% | 25.71 | 0.43% | 25.08 | 1.15% | 1.63% | |
| 2020-08-26 | 24.66 | 25.28 | 24.16 | 25.05 | 0.85% | 1.00% | 1.04% | 26,292,500 | 652,124,000 | 86% | 24.80 | -1.21% | 25.39 | -1.93% | 25.60 | 0.22% | 24.79 | 0.97% | 1.62% | |
| 2020-08-25 | 25.58 | 26.16 | 24.51 | 24.84 | -4.46% | -1.06% | 1.16% | 43,509,500 | 1,092,369,000 | 147% | 25.11 | -4.12% | 25.89 | -0.36% | 25.55 | 0.83% | 24.55 | 1.17% | 1.58% | |
| 2020-08-24 | 26.08 | 26.92 | 25.50 | 26.00 | 0.19% | -0.71% | 7.13% | 35,356,000 | 925,800,000 | 134% | 26.19 | -0.72% | 25.99 | 1.83% | 25.34 | 1.70% | 24.27 | 2.16% | 1.56% | |
| 2020-08-21 | 25.31 | 27.58 | 25.30 | 25.95 | 3.06% | -1.62% | 9.24% | 49,284,500 | 1,299,944,000 | 194% | 26.38 | 5.40% | 25.52 | 4.56% | 24.92 | 3.46% | 23.76 | 3.43% | 1.46% | |
| 2020-08-20 | 24.59 | 25.67 | 24.13 | 25.18 | 0.72% | 0.62% | 9.63% | 27,401,300 | 685,711,000 | 114% | 25.03 | 1.54% | 24.41 | 1.83% | 24.08 | 2.08% | 22.97 | 1.83% | 1.18% | |
| 2020-08-19 | 23.55 | 25.02 | 23.42 | 25.00 | 5.44% | 1.44% | 10.84% | 32,797,300 | 808,294,000 | 136% | 24.65 | 4.92% | 23.97 | 2.58% | 23.59 | 3.09% | 22.56 | 2.25% | 1.05% | |
| 2020-08-18 | 22.90 | 24.20 | 22.70 | 23.71 | 0.00% | 0.94% | 7.48% | 26,970,100 | 633,496,000 | 109% | 23.49 | -0.03% | 23.37 | 1.18% | 22.89 | 1.16% | 22.06 | 1.34% | 0.85% | | |
|
