湖北宜化( 000422.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-19 | 19.40 | 19.46 | 18.20 | 18.49 | -5.03% | -1.03% | -7.61% | 43,491,700 | 812,532,000 | 90% | 18.68 | -4.48% | 19.19 | -2.67% | 19.57 | -2.88% | 20.01 | -0.50% | -0.50% |  |
| 2022-01-18 | 19.55 | 19.89 | 19.43 | 19.47 | -0.92% | -0.46% | -3.19% | 25,204,900 | 492,987,000 | 54% | 19.56 | -0.24% | 19.72 | -0.97% | 20.15 | -0.82% | 20.11 | -0.30% | -0.55% | |
| 2022-01-17 | 19.73 | 20.04 | 19.30 | 19.65 | -1.40% | 0.23% | -2.59% | 31,172,400 | 611,120,000 | 63% | 19.61 | -1.71% | 19.91 | -2.16% | 20.31 | 0.00% | 20.17 | -0.58% | -0.61% | |
| 2022-01-14 | 19.50 | 20.28 | 19.50 | 19.93 | 1.12% | -0.08% | -1.77% | 33,764,500 | 673,429,000 | 67% | 19.95 | -0.76% | 20.35 | -0.60% | 20.31 | -0.04% | 20.29 | -0.58% | -0.69% | |
| 2022-01-13 | 20.53 | 20.75 | 19.71 | 19.71 | -5.19% | -1.93% | -3.42% | 45,991,500 | 924,329,000 | 89% | 20.10 | -2.91% | 20.47 | 0.24% | 20.32 | 0.06% | 20.41 | -0.81% | -0.75% | |
| 2022-01-12 | 20.91 | 21.32 | 20.29 | 20.79 | -2.30% | 0.43% | 1.04% | 73,005,400 | 1,511,222,000 | 142% | 20.70 | 1.06% | 20.43 | 1.08% | 20.31 | 1.13% | 20.58 | -0.39% | -0.77% | |
| 2022-01-11 | 19.37 | 21.31 | 19.37 | 21.28 | 9.86% | 3.89% | 3.03% | 94,139,400 | 1,928,241,000 | 181% | 20.48 | 4.97% | 20.21 | 1.70% | 20.08 | 0.53% | 20.66 | -0.08% | -0.93% | |
| 2022-01-10 | 19.56 | 20.08 | 19.21 | 19.37 | -1.48% | -0.74% | -6.30% | 27,827,600 | 543,029,000 | 56% | 19.51 | -2.43% | 19.87 | -0.15% | 19.98 | -1.41% | 20.67 | -0.35% | -1.18% | |
| 2022-01-07 | 20.13 | 20.48 | 19.65 | 19.66 | -2.96% | -1.70% | -5.23% | 31,804,000 | 636,086,000 | 62% | 20.00 | -0.04% | 19.90 | -0.82% | 20.26 | -1.20% | 20.75 | -0.58% | -1.39% | |
| 2022-01-06 | 19.25 | 20.52 | 19.25 | 20.26 | 3.63% | 1.26% | -2.90% | 42,659,200 | 853,470,000 | 82% | 20.01 | 1.43% | 20.07 | -1.64% | 20.51 | -1.72% | 20.87 | -0.81% | -1.41% | |
| 2022-01-05 | 20.02 | 20.17 | 19.33 | 19.55 | -3.93% | -0.89% | -7.07% | 44,194,600 | 871,723,000 | 84% | 19.73 | -3.26% | 20.40 | -2.39% | 20.87 | -1.37% | 21.04 | -0.99% | -1.40% | |
| 2022-01-04 | 21.40 | 21.48 | 19.73 | 20.35 | -4.50% | -0.20% | -4.22% | 53,865,700 | 1,098,319,000 | 102% | 20.39 | -3.45% | 20.90 | -2.28% | 21.16 | -0.21% | 21.25 | -0.90% | -1.43% | |
| 2021-12-31 | 20.90 | 21.41 | 20.73 | 21.31 | 1.77% | 0.90% | -0.61% | 42,318,100 | 893,710,000 | 79% | 21.12 | -0.75% | 21.39 | -0.06% | 21.20 | 0.42% | 21.44 | -1.37% | -1.55% | |
| 2021-12-30 | 21.38 | 21.91 | 20.85 | 20.94 | -2.06% | -1.59% | -3.67% | 47,941,900 | 1,020,108,000 | 85% | 21.28 | -1.86% | 21.40 | 0.93% | 21.12 | -0.28% | 21.74 | -1.18% | -1.60% | |
| 2021-12-29 | 21.53 | 22.20 | 21.30 | 21.38 | -1.29% | -1.39% | -2.81% | 56,508,400 | 1,225,185,000 | 102% | 21.68 | 1.97% | 21.20 | 1.51% | 21.18 | -0.15% | 22.00 | -1.09% | -1.64% | |
| 2021-12-28 | 20.60 | 21.91 | 20.42 | 21.66 | 5.92% | 1.87% | -2.61% | 73,274,500 | 1,558,067,000 | 130% | 21.26 | 3.98% | 20.89 | -0.14% | 21.21 | -0.68% | 22.24 | -1.97% | -1.52% | |
| 2021-12-27 | 20.20 | 20.88 | 20.05 | 20.45 | 0.49% | 0.00% | -9.86% | 41,826,200 | 855,325,000 | 71% | 20.45 | -1.37% | 20.92 | -2.32% | 21.35 | -1.50% | 22.69 | -2.54% | -1.29% | |
| 2021-12-24 | 21.50 | 21.83 | 20.08 | 20.35 | -6.31% | -1.86% | -12.57% | 60,027,300 | 1,244,691,000 | 95% | 20.74 | -4.99% | 21.41 | -2.33% | 21.68 | -3.13% | 23.28 | -2.50% | -0.97% | |
| 2021-12-23 | 22.00 | 22.15 | 21.53 | 21.72 | -1.09% | -0.47% | -9.02% | 33,579,300 | 732,806,000 | 50% | 21.82 | -1.37% | 21.93 | -0.26% | 22.38 | -1.75% | 23.87 | -0.73% | -0.69% | |
| 2021-12-22 | 21.97 | 22.46 | 21.88 | 21.96 | -1.04% | -0.75% | -8.68% | 37,947,200 | 839,566,000 | 56% | 22.13 | 1.24% | 21.98 | -2.39% | 22.78 | -1.51% | 24.05 | -0.77% | -0.61% | |
| 2021-12-21 | 21.10 | 22.66 | 21.02 | 22.19 | 2.92% | 1.53% | -8.44% | 58,766,400 | 1,284,324,000 | 81% | 21.86 | -0.69% | 22.52 | -2.95% | 23.13 | -2.56% | 24.24 | -1.26% | -0.53% | |
| 2021-12-20 | 22.90 | 23.15 | 21.43 | 21.56 | -7.27% | -2.03% | -12.16% | 72,777,000 | 1,601,626,000 | 95% | 22.01 | -6.82% | 23.20 | -3.79% | 23.73 | -3.86% | 24.54 | -2.10% | -0.45% | |
| 2021-12-17 | 24.37 | 24.55 | 23.15 | 23.25 | -5.18% | -1.56% | -7.26% | 69,121,400 | 1,632,525,000 | 92% | 23.62 | -3.94% | 24.12 | -1.95% | 24.69 | -1.65% | 25.07 | -1.83% | -0.23% | |
| 2021-12-16 | 24.55 | 24.92 | 24.34 | 24.52 | 0.33% | -0.27% | -3.99% | 42,175,800 | 1,036,989,000 | 54% | 24.59 | 0.60% | 24.60 | -2.02% | 25.10 | 0.02% | 25.54 | -1.58% | 0.04% | |
| 2021-12-15 | 24.45 | 24.80 | 24.20 | 24.44 | -0.45% | 0.00% | -5.81% | 45,737,300 | 1,117,840,000 | 49% | 24.44 | -1.10% | 25.10 | -0.82% | 25.10 | -0.08% | 25.95 | 0.09% | 0.35% | |
| 2021-12-14 | 25.30 | 25.67 | 24.28 | 24.55 | -3.84% | -0.65% | -5.30% | 66,641,400 | 1,646,790,000 | 65% | 24.71 | -4.43% | 25.31 | -0.11% | 25.12 | -0.21% | 25.93 | 0.35% | 0.34% | |
| 2021-12-13 | 25.83 | 26.46 | 25.41 | 25.53 | -1.24% | -1.26% | -1.18% | 75,111,100 | 1,942,044,000 | 75% | 25.86 | 2.18% | 25.34 | 1.41% | 25.17 | -0.75% | 25.83 | 0.64% | 0.29% | |
| 2021-12-10 | 24.11 | 26.33 | 23.80 | 25.85 | 5.68% | 2.16% | 0.71% | 102,225,400 | 2,586,722,000 | 101% | 25.30 | 2.64% | 24.99 | 0.55% | 25.36 | -2.06% | 25.67 | 0.30% | 0.14% | |
| 2021-12-09 | 24.71 | 25.08 | 24.38 | 24.46 | -1.89% | -0.78% | -4.43% | 51,396,900 | 1,267,071,000 | 50% | 24.65 | -0.45% | 24.85 | -2.64% | 25.89 | -2.28% | 25.59 | 0.07% | -0.16% | |
| 2021-12-08 | 24.54 | 25.30 | 24.34 | 24.93 | 0.00% | 0.67% | -2.52% | 68,799,500 | 1,703,750,000 | 67% | 24.76 | -1.08% | 25.52 | -3.20% | 26.49 | 0.32% | 25.57 | -0.02% | -0.37% | | |
|
