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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-28 | 161.45 | 162.46 | 155.59 | 156.35 | -3.15% | -1.73% | -3.62% | 7,814,000 | 1,243,231,000 | 108% | 159.10 | -2.51% | 162.22 | -1.59% | 163.93 | -0.89% | 162.22 | 0.32% | -0.02% |  |
| 2022-01-27 | 165.99 | 167.20 | 161.21 | 161.44 | -2.74% | -1.07% | -0.16% | 6,514,900 | 1,063,190,000 | 92% | 163.19 | -1.08% | 164.84 | -0.69% | 165.40 | 0.06% | 161.71 | 0.27% | -0.14% | |
| 2022-01-26 | 164.01 | 167.31 | 163.45 | 165.99 | 0.91% | 0.62% | 2.93% | 6,559,800 | 1,082,176,000 | 91% | 164.97 | -0.83% | 165.99 | -0.10% | 165.30 | 0.52% | 161.27 | 0.22% | -0.26% | |
| 2022-01-25 | 166.02 | 168.20 | 164.50 | 164.50 | -1.64% | -1.12% | 2.23% | 6,482,900 | 1,078,469,000 | 93% | 166.36 | -0.12% | 166.15 | 0.64% | 164.44 | 1.06% | 160.91 | 0.24% | -0.35% | |
| 2022-01-24 | 164.80 | 168.22 | 164.05 | 167.25 | 1.01% | 0.42% | 4.19% | 7,601,800 | 1,266,106,000 | 110% | 166.55 | 0.55% | 165.09 | 1.19% | 162.72 | 1.35% | 160.52 | 0.30% | -0.43% | |
| 2022-01-21 | 161.95 | 166.96 | 161.83 | 165.57 | 1.67% | -0.04% | 3.45% | 8,577,600 | 1,420,797,000 | 131% | 165.64 | 1.79% | 163.15 | 1.86% | 160.55 | 1.61% | 160.05 | 0.26% | -0.52% | |
| 2022-01-20 | 160.18 | 163.90 | 160.00 | 162.85 | 1.14% | 0.07% | 2.01% | 6,719,200 | 1,093,420,000 | 107% | 162.73 | 1.48% | 160.16 | 1.55% | 158.01 | 0.41% | 159.64 | -0.15% | -0.59% | |
| 2022-01-19 | 159.90 | 162.90 | 157.20 | 161.01 | 0.64% | 0.40% | 0.71% | 6,677,600 | 1,070,836,000 | 104% | 160.36 | 1.64% | 157.72 | 1.18% | 157.36 | 0.02% | 159.87 | -0.51% | -0.61% |  |
| 2022-01-18 | 155.49 | 160.00 | 154.36 | 159.98 | 3.13% | 1.39% | -0.44% | 7,799,700 | 1,230,629,000 | 117% | 157.78 | 1.94% | 155.88 | -0.29% | 157.33 | -0.49% | 160.69 | -0.46% | -0.60% | |
| 2022-01-17 | 154.21 | 156.53 | 152.33 | 155.12 | 0.66% | 0.23% | -3.91% | 6,122,300 | 947,546,000 | 90% | 154.77 | -0.10% | 156.32 | -0.99% | 158.09 | -0.87% | 161.43 | -0.69% | -0.61% | |
| 2022-01-14 | 156.50 | 157.49 | 153.50 | 154.10 | -1.72% | -0.53% | -5.19% | 8,355,500 | 1,294,407,000 | 116% | 154.92 | -2.55% | 157.89 | -1.64% | 159.48 | -1.38% | 162.54 | -0.91% | -0.62% | |
| 2022-01-13 | 161.72 | 162.23 | 156.54 | 156.80 | -2.87% | -1.36% | -4.40% | 8,059,700 | 1,281,188,000 | 117% | 158.96 | -1.28% | 160.52 | -1.06% | 161.71 | -1.00% | 164.02 | -0.90% | -0.59% | |
| 2022-01-12 | 161.41 | 162.50 | 160.00 | 161.43 | 0.08% | 0.25% | -2.47% | 5,138,600 | 827,454,000 | 71% | 161.03 | -0.69% | 162.24 | -0.73% | 163.34 | -0.83% | 165.52 | -0.65% | -0.61% | |
| 2022-01-11 | 164.32 | 164.38 | 160.61 | 161.30 | -1.74% | -0.52% | -3.18% | 6,109,700 | 990,678,000 | 82% | 162.15 | -1.08% | 163.43 | -0.69% | 164.71 | -0.20% | 166.60 | -0.58% | -0.65% | |
| 2022-01-10 | 164.76 | 165.48 | 162.30 | 164.15 | -0.32% | 0.14% | -2.04% | 4,063,500 | 666,083,000 | 54% | 163.92 | -0.45% | 164.56 | -0.67% | 165.04 | -0.09% | 167.57 | -0.59% | -0.72% | |
| 2022-01-07 | 164.34 | 165.93 | 163.01 | 164.68 | 0.12% | 0.01% | -2.31% | 4,731,400 | 779,096,000 | 59% | 164.67 | -0.12% | 165.67 | 0.21% | 165.18 | -0.33% | 168.57 | -0.44% | -0.72% | |
| 2022-01-06 | 166.00 | 167.76 | 163.71 | 164.48 | -1.30% | -0.24% | -2.85% | 6,828,300 | 1,125,765,000 | 80% | 164.87 | -1.25% | 165.33 | -0.02% | 165.72 | -0.69% | 169.30 | -0.41% | -0.77% | |
| 2022-01-05 | 164.75 | 169.75 | 164.40 | 166.65 | 1.18% | -0.18% | -1.97% | 8,016,900 | 1,338,458,000 | 97% | 166.96 | 1.80% | 165.37 | -0.11% | 166.88 | -0.63% | 169.99 | -0.39% | -0.73% | |
| 2022-01-04 | 165.00 | 166.16 | 162.34 | 164.70 | -0.02% | 0.42% | -3.49% | 7,508,400 | 1,231,450,000 | 91% | 164.01 | -0.66% | 165.55 | -1.24% | 167.93 | -0.88% | 170.65 | -0.59% | -0.66% | |
| 2021-12-31 | 167.97 | 168.25 | 163.72 | 164.73 | -1.87% | -0.23% | -4.04% | 9,639,300 | 1,591,510,000 | 118% | 165.11 | -1.76% | 167.64 | -1.52% | 169.42 | -1.26% | 171.66 | -0.80% | -0.56% | |
| 2021-12-30 | 168.40 | 169.26 | 167.50 | 167.87 | -0.31% | -0.11% | -2.99% | 6,322,300 | 1,062,497,000 | 77% | 168.06 | -0.85% | 170.21 | -0.65% | 171.59 | -0.47% | 173.04 | -0.58% | -0.48% | |
| 2021-12-29 | 174.00 | 174.60 | 166.44 | 168.40 | -3.05% | -0.64% | -3.25% | 11,698,200 | 1,982,750,000 | 142% | 169.49 | -2.27% | 171.33 | -1.32% | 172.40 | -0.66% | 174.05 | -1.12% | -0.42% | |
| 2021-12-28 | 172.00 | 175.00 | 171.81 | 173.70 | 1.25% | 0.16% | -1.32% | 6,866,500 | 1,190,836,000 | 83% | 173.43 | 0.70% | 173.61 | 0.09% | 173.55 | -0.11% | 176.02 | -0.97% | -0.28% | |
| 2021-12-27 | 174.78 | 174.95 | 171.44 | 171.56 | -1.71% | -0.39% | -3.48% | 7,814,500 | 1,345,860,000 | 89% | 172.23 | -1.62% | 173.45 | -0.33% | 173.74 | -0.32% | 177.75 | -1.30% | -0.13% | |
| 2021-12-24 | 173.80 | 176.80 | 173.60 | 174.54 | 0.26% | -0.29% | -3.09% | 8,434,600 | 1,476,507,000 | 91% | 175.05 | 1.17% | 174.02 | 0.14% | 174.29 | -0.19% | 180.10 | -0.58% | 0.08% | |
| 2021-12-23 | 173.66 | 175.00 | 171.88 | 174.08 | 0.05% | 0.60% | -3.90% | 9,469,200 | 1,638,489,000 | 98% | 173.03 | -0.65% | 173.78 | -0.47% | 174.63 | -0.84% | 181.14 | -0.99% | 0.18% | |
| 2021-12-22 | 174.51 | 175.37 | 173.43 | 174.00 | -0.17% | -0.09% | -4.89% | 5,250,700 | 914,452,000 | 50% | 174.16 | -0.25% | 174.59 | -0.45% | 176.12 | -1.15% | 182.96 | 0.00% | 0.35% | |
| 2021-12-21 | 174.51 | 175.90 | 173.37 | 174.30 | -0.11% | -0.17% | -4.73% | 6,050,900 | 1,056,500,000 | 47% | 174.60 | -0.18% | 175.39 | -0.86% | 178.17 | -1.49% | 182.95 | 0.37% | 0.41% | |
| 2021-12-20 | 174.00 | 176.90 | 173.70 | 174.50 | -0.18% | -0.24% | -4.26% | 6,855,700 | 1,199,197,000 | 50% | 174.92 | -0.72% | 176.92 | -1.49% | 180.85 | -1.71% | 182.27 | 0.33% | 0.37% | |
| 2021-12-17 | 180.40 | 180.67 | 174.80 | 174.81 | 0.00% | -0.78% | -3.78% | 10,116,800 | 1,782,390,000 | 69% | 176.18 | -2.03% | 179.59 | -2.24% | 184.00 | -0.90% | 181.67 | 0.00% | 0.29% | | |
|
