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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 25.91 | 26.25 | 25.25 | 25.49 | -2.30% | -0.54% | 2.39% | 16,206,600 | 415,337,000 | 61% | 25.63 | 1.92% | 25.23 | -0.79% | 25.53 | 0.45% | 24.90 | 0.70% | 0.92% |  |
| 2021-01-18 | 24.65 | 26.09 | 24.07 | 26.09 | 5.41% | 3.75% | 5.53% | 24,857,400 | 625,054,000 | 88% | 25.15 | 0.14% | 25.43 | -0.69% | 25.41 | 0.74% | 24.72 | 0.82% | 0.92% | |
| 2021-01-15 | 26.28 | 26.28 | 24.50 | 24.75 | -6.53% | -1.44% | 0.93% | 36,070,100 | 905,781,000 | 128% | 25.11 | -3.59% | 25.61 | 0.05% | 25.23 | 0.56% | 24.52 | 1.03% | 0.85% | |
| 2021-01-14 | 25.53 | 27.00 | 24.96 | 26.48 | 1.89% | 1.66% | 9.09% | 30,328,300 | 789,959,000 | 120% | 26.05 | 1.02% | 25.60 | 2.45% | 25.09 | 1.67% | 24.27 | 1.59% | 0.69% | |
| 2021-01-13 | 25.82 | 26.15 | 25.21 | 25.99 | 1.52% | 0.80% | 8.77% | 27,019,700 | 696,646,000 | 113% | 25.78 | 2.76% | 24.99 | 1.82% | 24.67 | 1.62% | 23.89 | 1.67% | 0.46% | |
| 2021-01-12 | 23.94 | 26.00 | 23.91 | 25.60 | 6.93% | 2.03% | 8.93% | 36,846,300 | 924,527,000 | 158% | 25.09 | 4.96% | 24.54 | 1.92% | 24.28 | 1.54% | 23.50 | 1.63% | 0.21% | |
| 2021-01-11 | 23.41 | 24.45 | 23.13 | 23.94 | 0.29% | 0.14% | 3.52% | 23,493,300 | 561,624,000 | 99% | 23.91 | -1.78% | 24.08 | 0.29% | 23.91 | 0.83% | 23.13 | 0.26% | -0.01% | |
| 2021-01-08 | 24.38 | 25.08 | 23.60 | 23.87 | -1.61% | -1.93% | 3.49% | 27,571,900 | 671,104,000 | 122% | 24.34 | 1.65% | 24.01 | 1.00% | 23.72 | 1.67% | 23.06 | 0.71% | -0.02% | |
| 2021-01-07 | 23.81 | 24.28 | 23.51 | 24.26 | 1.89% | 1.32% | 5.93% | 24,919,100 | 596,697,000 | 114% | 23.95 | 1.06% | 23.77 | 1.43% | 23.33 | 1.61% | 22.90 | 0.39% | -0.09% | |
| 2021-01-06 | 24.02 | 24.23 | 23.30 | 23.81 | 0.04% | 0.49% | 4.37% | 24,665,800 | 584,455,000 | 113% | 23.70 | 0.04% | 23.43 | 1.89% | 22.96 | 1.86% | 22.81 | 0.43% | -0.12% | |
| 2021-01-05 | 23.10 | 24.10 | 22.94 | 23.80 | 2.59% | 0.49% | 4.78% | 31,153,100 | 737,859,000 | 148% | 23.69 | 3.60% | 23.00 | 3.24% | 22.54 | 1.51% | 22.72 | 0.63% | -0.15% | |
| 2021-01-04 | 22.14 | 23.30 | 22.06 | 23.20 | 4.79% | 1.48% | 2.78% | 25,265,800 | 577,635,000 | 125% | 22.86 | 3.87% | 22.28 | 2.51% | 22.20 | -0.13% | 22.57 | 0.20% | -0.21% |  |
| 2020-12-31 | 22.00 | 22.22 | 21.78 | 22.14 | 0.05% | 0.59% | -1.72% | 18,213,700 | 400,877,000 | 86% | 22.01 | 1.51% | 21.73 | -1.26% | 22.23 | -0.73% | 22.53 | -0.61% | -0.19% | |
| 2020-12-30 | 21.40 | 22.17 | 21.30 | 22.13 | 3.27% | 2.06% | -2.36% | 16,782,200 | 363,881,000 | 77% | 21.68 | 0.79% | 22.01 | -1.83% | 22.39 | -1.20% | 22.67 | -0.74% | -0.06% | |
| 2020-12-29 | 22.00 | 22.00 | 21.24 | 21.43 | -3.16% | -0.39% | -6.14% | 19,666,900 | 423,110,000 | 88% | 21.51 | -4.28% | 22.42 | -1.79% | 22.66 | -1.03% | 22.83 | -0.80% | 0.10% | |
| 2020-12-28 | 23.20 | 23.35 | 21.80 | 22.13 | -4.82% | -1.54% | -3.85% | 32,347,900 | 727,080,000 | 154% | 22.48 | -3.79% | 22.83 | -1.41% | 22.90 | -0.57% | 23.02 | -0.57% | 0.26% | |
| 2020-12-25 | 23.02 | 23.89 | 22.75 | 23.25 | -0.21% | -0.48% | 0.44% | 16,851,500 | 393,684,000 | 86% | 23.36 | 1.80% | 23.15 | 0.68% | 23.03 | 0.84% | 23.15 | 0.20% | 0.42% | |
| 2020-12-24 | 23.15 | 23.44 | 22.41 | 23.30 | -0.17% | 1.53% | 0.86% | 18,132,700 | 416,130,000 | 93% | 22.95 | -0.90% | 23.00 | 0.18% | 22.84 | -0.45% | 23.10 | -0.02% | 0.45% | |
| 2020-12-23 | 22.60 | 23.54 | 22.44 | 23.34 | 4.01% | 0.79% | 1.01% | 23,557,400 | 545,518,000 | 124% | 23.16 | 1.44% | 22.95 | 1.24% | 22.94 | -0.38% | 23.11 | 0.09% | 0.53% | |
| 2020-12-22 | 22.75 | 23.29 | 22.40 | 22.44 | -1.28% | -1.70% | -2.80% | 17,430,800 | 397,918,000 | 93% | 22.83 | 0.17% | 22.67 | -0.93% | 23.03 | -0.54% | 23.09 | 0.13% | 0.66% | |
| 2020-12-21 | 22.72 | 23.12 | 22.46 | 22.73 | -0.35% | -0.26% | -1.42% | 15,884,100 | 361,999,000 | 82% | 22.79 | 1.31% | 22.89 | -1.09% | 23.15 | -0.45% | 23.06 | 0.05% | 0.76% | |
| 2020-12-18 | 22.90 | 23.07 | 22.02 | 22.81 | -2.10% | 1.40% | -1.02% | 25,701,300 | 578,140,000 | 124% | 22.50 | -4.04% | 23.14 | -1.80% | 23.26 | -0.58% | 23.05 | 0.34% | 0.92% | |
| 2020-12-17 | 23.80 | 24.08 | 23.01 | 23.30 | -2.84% | -0.61% | 1.45% | 20,858,400 | 488,979,000 | 100% | 23.44 | -1.11% | 23.56 | 0.15% | 23.39 | 0.35% | 22.97 | 0.72% | 1.12% | |
| 2020-12-16 | 23.51 | 24.11 | 23.30 | 23.98 | 1.31% | 1.15% | 5.15% | 17,879,300 | 423,861,000 | 91% | 23.71 | 0.62% | 23.53 | 1.14% | 23.31 | 0.66% | 22.81 | 0.88% | 1.07% | |
| 2020-12-15 | 23.60 | 23.95 | 23.19 | 23.67 | 0.34% | 0.47% | 4.71% | 15,896,800 | 374,524,000 | 83% | 23.56 | 0.81% | 23.27 | 0.72% | 23.16 | 0.85% | 22.61 | 0.78% | 0.99% | |
| 2020-12-14 | 22.91 | 23.76 | 22.70 | 23.59 | 4.38% | 0.94% | 5.16% | 23,303,000 | 544,612,000 | 127% | 23.37 | 2.59% | 23.10 | 0.82% | 22.96 | 0.61% | 22.43 | 1.01% | 0.90% | |
| 2020-12-11 | 22.89 | 23.22 | 22.50 | 22.60 | -1.82% | -0.79% | 1.77% | 14,723,700 | 335,421,000 | 86% | 22.78 | -0.90% | 22.91 | 0.34% | 22.82 | 0.80% | 22.21 | 0.51% | 0.76% | |
| 2020-12-10 | 22.75 | 23.33 | 22.59 | 23.02 | 0.44% | 0.14% | 4.19% | 14,702,700 | 337,977,000 | 92% | 22.99 | 0.14% | 22.83 | 0.17% | 22.64 | 0.93% | 22.10 | 0.79% | 0.66% | |
| 2020-12-09 | 22.78 | 23.33 | 22.56 | 22.92 | -0.04% | -0.16% | 4.55% | 17,028,300 | 390,903,000 | 113% | 22.96 | 1.36% | 22.80 | 1.21% | 22.43 | 1.12% | 21.92 | 1.35% | 0.51% | |
| 2020-12-08 | 22.92 | 23.14 | 22.12 | 22.93 | 0.00% | 1.25% | 6.01% | 23,331,900 | 528,422,000 | 157% | 22.65 | -0.75% | 22.52 | 1.22% | 22.18 | 1.17% | 21.63 | 1.15% | 0.21% | | |
|
