洋河股份( 002304.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 171.60 | 175.10 | 169.98 | 173.20 | 1.46% | 0.11% | 1.67% | 4,955,500 | 857,336,000 | 120% | 173.01 | 1.62% | 171.57 | -0.31% | 172.96 | 0.39% | 170.35 | 0.42% | 0.40% |  |
| 2022-06-23 | 170.04 | 173.20 | 168.03 | 170.70 | 0.60% | 0.26% | 0.62% | 2,989,200 | 508,931,000 | 71% | 170.26 | -0.24% | 172.11 | -0.82% | 172.29 | 0.14% | 169.65 | 0.37% | 0.42% | |
| 2022-06-22 | 173.60 | 173.81 | 169.00 | 169.69 | -0.64% | -0.57% | 0.39% | 3,489,300 | 595,515,000 | 77% | 170.67 | -0.44% | 173.53 | 0.24% | 172.05 | 0.21% | 169.03 | 0.15% | 0.46% | |
| 除权分界线,2022年06月22日,10股派30.000元(以下数据已经复权) |
| 2022-06-21 | 171.07 | 174.00 | 169.77 | 170.79 | -0.70% | -0.37% | 1.19% | 4,581,200 | 799,054,000 | 95% | 171.42 | -0.06% | 173.11 | 0.88% | 171.69 | 1.02% | 168.79 | 0.59% | 0.53% |  |
| 2022-06-20 | 167.89 | 174.77 | 166.75 | 171.99 | 3.16% | 0.27% | 2.50% | 5,900,200 | 1,029,721,000 | 121% | 171.52 | 3.04% | 171.59 | 1.46% | 169.96 | 1.48% | 167.80 | 0.89% | 0.52% | |
| 2022-06-17 | 163.50 | 167.50 | 163.35 | 166.72 | 1.21% | 0.15% | 0.24% | 3,944,800 | 668,518,000 | 80% | 166.47 | 0.31% | 169.12 | 0.81% | 167.49 | 0.28% | 166.32 | 0.31% | 0.42% | |
| 2022-06-16 | 166.07 | 168.01 | 164.00 | 164.72 | -0.51% | -0.74% | -0.65% | 3,377,300 | 570,610,000 | 70% | 165.95 | 0.02% | 167.76 | 0.77% | 167.02 | 0.38% | 165.81 | 0.30% | 0.42% | |
| 2022-06-15 | 164.00 | 167.50 | 162.91 | 165.56 | 1.11% | -0.22% | 0.15% | 4,102,800 | 693,072,000 | 82% | 165.93 | 2.12% | 166.48 | 0.32% | 166.38 | -0.06% | 165.31 | 0.29% | 0.43% | |
| 2022-06-14 | 160.58 | 163.98 | 160.01 | 163.75 | 1.21% | 0.78% | -0.66% | 3,891,800 | 644,051,000 | 71% | 162.49 | 0.22% | 165.95 | 0.00% | 166.49 | 0.16% | 164.83 | 0.35% | 0.46% | |
| 2022-06-13 | 164.05 | 164.88 | 160.58 | 161.80 | -2.76% | -0.21% | -1.50% | 4,634,600 | 765,331,000 | 83% | 162.13 | -1.18% | 165.96 | -0.64% | 166.23 | 0.42% | 164.26 | 0.36% | 0.44% | |
| 2022-06-10 | 161.05 | 166.83 | 160.23 | 166.39 | 3.00% | 1.42% | 1.66% | 4,962,100 | 829,009,000 | 92% | 164.07 | 0.84% | 167.02 | 0.45% | 165.54 | 0.39% | 163.67 | 0.64% | 0.39% | |
| 2022-06-09 | 166.50 | 168.00 | 160.98 | 161.55 | -3.09% | -0.71% | -0.66% | 6,673,000 | 1,105,706,000 | 125% | 162.70 | -1.50% | 166.28 | 0.74% | 164.89 | 0.34% | 162.62 | 0.76% | 0.26% | |
| 2022-06-08 | 162.85 | 167.00 | 160.80 | 166.70 | 3.16% | 0.93% | 3.28% | 7,494,700 | 1,260,383,000 | 148% | 165.17 | 2.32% | 165.07 | 1.46% | 164.33 | 0.74% | 161.40 | 0.85% | 0.16% | |
| 2022-06-07 | 159.18 | 163.62 | 157.90 | 161.59 | 1.22% | 0.10% | 0.97% | 5,573,900 | 916,533,000 | 119% | 161.43 | 2.05% | 162.69 | 0.32% | 163.12 | 0.65% | 160.03 | 0.42% | 0.11% | |
| 2022-06-06 | 159.11 | 159.76 | 155.22 | 159.64 | 0.22% | 0.92% | 0.18% | 5,089,500 | 820,367,000 | 111% | 158.19 | -0.52% | 162.18 | -0.67% | 162.07 | 0.38% | 159.36 | -0.06% | 0.12% | |
| 2022-06-02 | 158.65 | 160.49 | 158.00 | 159.29 | -0.32% | 0.17% | -0.10% | 2,968,900 | 480,999,000 | 62% | 159.01 | -0.73% | 163.28 | 0.59% | 161.45 | 0.76% | 159.45 | 0.23% | 0.18% | |
| 2022-06-01 | 160.99 | 162.41 | 158.10 | 159.80 | -1.36% | -0.23% | 0.45% | 5,544,600 | 904,747,000 | 118% | 160.18 | -0.42% | 162.32 | 0.96% | 160.24 | 1.18% | 159.09 | 0.41% | 0.06% | |
| 2022-05-31 | 156.80 | 162.90 | 154.79 | 162.00 | 3.30% | 0.72% | 2.25% | 7,561,700 | 1,238,974,000 | 171% | 160.85 | 2.92% | 160.78 | 2.41% | 158.38 | 1.41% | 158.44 | 0.64% | 0.01% | |
| 2022-05-30 | 154.77 | 157.80 | 154.14 | 156.83 | 2.84% | 0.35% | -0.38% | 5,361,100 | 853,961,000 | 132% | 156.29 | 1.67% | 157.00 | 1.41% | 156.17 | 0.32% | 157.43 | 0.15% | 0.02% | |
| 2022-05-27 | 153.71 | 155.30 | 151.80 | 152.50 | 0.30% | -0.80% | -2.99% | 3,753,000 | 588,185,000 | 96% | 153.72 | 1.53% | 154.81 | 0.11% | 155.67 | -1.01% | 157.20 | -0.17% | 0.09% | |
| 2022-05-26 | 151.30 | 154.03 | 149.18 | 152.05 | 0.00% | 0.42% | -3.44% | 4,325,400 | 667,890,000 | 109% | 151.41 | 0.47% | 154.64 | -0.74% | 157.25 | -0.26% | 157.47 | -0.61% | 0.20% | |
| 2022-05-25 | 153.13 | 153.88 | 149.08 | 152.05 | -0.61% | 0.89% | -4.03% | 4,885,100 | 750,853,000 | 113% | 150.70 | -1.81% | 155.80 | -2.27% | 157.66 | -0.54% | 158.44 | -0.25% | 0.37% | |
| 2022-05-24 | 155.63 | 155.88 | 152.60 | 152.98 | -1.24% | -0.32% | -3.69% | 3,052,400 | 477,625,000 | 69% | 153.48 | -1.08% | 159.41 | 0.03% | 158.51 | -0.20% | 158.84 | 0.32% | 0.47% | |
| 2022-05-23 | 157.00 | 158.05 | 153.56 | 154.90 | -1.84% | -0.16% | -2.17% | 3,474,000 | 549,419,000 | 72% | 155.15 | -1.96% | 159.36 | 0.18% | 158.82 | 0.05% | 158.34 | 0.52% | 0.52% | |
| 2022-05-20 | 156.00 | 161.48 | 154.33 | 157.80 | 2.26% | -0.29% | 0.17% | 7,218,000 | 1,163,953,000 | 148% | 158.26 | 3.46% | 159.07 | 1.27% | 158.74 | 0.61% | 157.53 | 0.59% | 0.53% | |
| 2022-05-19 | 152.01 | 154.36 | 151.61 | 154.31 | -0.05% | 0.88% | -1.46% | 2,819,000 | 439,683,000 | 55% | 152.97 | -0.59% | 157.08 | -0.35% | 157.77 | -0.94% | 156.60 | -1.01% | 0.54% | |
| 2022-05-18 | 156.20 | 156.30 | 152.20 | 154.38 | -0.92% | 0.33% | -2.42% | 3,225,100 | 505,944,000 | 49% | 153.88 | -1.03% | 157.63 | -0.60% | 159.27 | 0.09% | 158.21 | -0.06% | 0.93% | |
| 2022-05-17 | 155.00 | 157.46 | 154.00 | 155.81 | 0.85% | 0.21% | -1.58% | 2,676,500 | 424,161,000 | 33% | 155.48 | 0.52% | 158.58 | -0.86% | 159.12 | 0.70% | 158.30 | 0.71% | 1.31% | |
| 2022-05-16 | 156.27 | 156.98 | 153.01 | 154.50 | -0.77% | -0.11% | -1.71% | 3,416,300 | 538,639,000 | 40% | 154.67 | -1.15% | 159.95 | 0.28% | 158.01 | 0.80% | 157.19 | 0.85% | 1.26% | |
| 2022-05-13 | 160.00 | 160.33 | 155.00 | 155.70 | 0.00% | -0.49% | -0.10% | 3,798,300 | 605,700,000 | 44% | 156.47 | -1.16% | 159.50 | 1.07% | 156.76 | 0.44% | 155.86 | 0.95% | 1.17% | | |
|
