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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 162.71 | 167.78 | 161.91 | 164.01 | -0.30% | -0.77% | -3.33% | 7,708,600 | 1,274,110,000 | 101% | 165.28 | 0.16% | 166.12 | -2.00% | 169.50 | -0.29% | 169.66 | -0.24% | 0.01% |  |
| 2021-09-23 | 167.50 | 168.11 | 163.01 | 164.51 | -1.93% | -0.31% | -3.27% | 10,257,300 | 1,692,615,000 | 140% | 165.02 | -1.94% | 169.51 | -1.71% | 170.00 | -1.01% | 170.07 | -0.56% | 0.01% |  |
| 2021-09-22 | 173.39 | 173.80 | 165.52 | 167.75 | -5.23% | -0.31% | -1.92% | 8,282,500 | 1,393,754,000 | 123% | 168.28 | -4.27% | 172.46 | -0.09% | 171.73 | -0.45% | 171.03 | -0.25% | 0.08% | |
| 2021-09-17 | 173.00 | 180.00 | 170.30 | 177.00 | 2.32% | 0.69% | 3.23% | 8,963,100 | 1,575,571,000 | 138% | 175.78 | 1.62% | 172.62 | 0.74% | 172.50 | 0.82% | 171.46 | 0.70% | 0.15% |  |
| 2021-09-16 | 168.50 | 177.20 | 167.00 | 172.99 | 3.42% | 0.00% | 1.60% | 9,325,200 | 1,613,110,000 | 147% | 172.98 | 3.06% | 171.36 | 0.43% | 171.10 | 0.71% | 170.27 | 0.29% | 0.14% | |
| 2021-09-15 | 172.00 | 172.08 | 165.50 | 167.27 | -2.86% | -0.34% | -1.48% | 6,647,500 | 1,115,728,000 | 109% | 167.84 | -2.91% | 170.63 | -0.41% | 169.90 | -0.17% | 169.79 | -0.09% | 0.11% | |
| 2021-09-14 | 171.50 | 174.50 | 170.15 | 172.20 | -0.29% | -0.39% | 1.33% | 5,408,000 | 934,927,000 | 88% | 172.88 | 0.70% | 171.33 | 0.93% | 170.19 | 0.08% | 169.93 | 0.30% | 0.12% | |
| 2021-09-13 | 171.02 | 173.93 | 169.11 | 172.70 | 0.96% | 0.60% | 1.93% | 6,180,800 | 1,061,058,000 | 101% | 171.67 | 1.09% | 169.76 | 0.62% | 170.05 | -0.09% | 169.43 | 0.26% | 0.08% | |
| 2021-09-10 | 166.50 | 171.57 | 165.45 | 171.06 | 2.75% | 0.73% | 1.22% | 6,956,100 | 1,181,257,000 | 110% | 169.82 | 1.88% | 168.71 | -0.45% | 170.20 | 0.53% | 169.00 | -0.08% | 0.04% | |
| 2021-09-09 | 168.02 | 168.90 | 165.30 | 166.48 | -0.83% | -0.12% | -1.57% | 3,988,700 | 664,864,000 | 62% | 166.69 | -1.24% | 169.46 | -0.94% | 169.30 | -0.22% | 169.13 | -0.21% | 0.05% | |
| 2021-09-08 | 172.80 | 172.80 | 166.90 | 167.88 | -2.21% | -0.53% | -0.95% | 5,010,400 | 845,615,000 | 77% | 168.77 | -1.98% | 171.07 | 0.67% | 169.68 | -0.03% | 169.49 | -0.25% | 0.06% | |
| 2021-09-07 | 170.99 | 174.48 | 169.50 | 171.67 | -0.11% | -0.30% | 1.04% | 5,335,200 | 918,658,000 | 82% | 172.19 | 0.28% | 169.94 | 0.41% | 169.73 | 0.47% | 169.90 | 0.14% | 0.06% | |
| 2021-09-06 | 165.80 | 174.20 | 164.80 | 171.86 | 3.33% | 0.09% | 1.29% | 8,752,400 | 1,502,890,000 | 135% | 171.71 | 3.62% | 169.25 | 0.61% | 168.94 | 0.62% | 169.67 | 0.46% | -0.02% | |
| 2021-09-03 | 168.64 | 169.75 | 162.21 | 166.32 | -1.68% | 0.36% | -1.52% | 6,540,200 | 1,083,840,000 | 97% | 165.72 | -2.25% | 168.23 | -0.32% | 167.90 | -0.64% | 168.89 | 0.56% | -0.10% | |
| 2021-09-02 | 171.00 | 172.18 | 167.78 | 169.16 | -1.08% | -0.22% | 0.72% | 5,237,600 | 887,989,000 | 74% | 169.54 | 0.12% | 168.77 | 0.36% | 168.98 | -0.19% | 167.95 | -0.04% | -0.26% | |
| 2021-09-01 | 166.00 | 174.75 | 162.00 | 171.00 | 2.07% | 0.98% | 1.78% | 8,579,800 | 1,452,858,000 | 123% | 169.34 | 1.33% | 168.16 | -0.30% | 169.30 | -0.47% | 168.01 | 0.05% | -0.26% | |
| 2021-08-31 | 169.39 | 171.48 | 163.38 | 167.54 | -1.10% | 0.25% | -0.23% | 5,410,700 | 904,217,000 | 78% | 167.12 | -0.26% | 168.67 | -0.73% | 170.10 | -0.23% | 167.93 | -0.09% | -0.29% | |
| 2021-08-30 | 170.34 | 172.58 | 163.69 | 169.40 | 0.18% | 1.10% | 0.79% | 7,226,300 | 1,210,821,000 | 105% | 167.56 | -2.06% | 169.90 | -1.21% | 170.49 | 0.35% | 168.07 | -0.19% | -0.29% | |
| 2021-08-27 | 168.29 | 175.91 | 167.61 | 169.10 | -0.53% | -1.16% | 0.42% | 6,794,400 | 1,162,427,000 | 105% | 171.09 | -0.31% | 171.99 | 0.28% | 169.89 | 1.70% | 168.39 | 0.02% | -0.22% | |
| 2021-08-26 | 172.79 | 174.43 | 169.00 | 170.00 | -1.99% | -0.94% | 0.97% | 5,208,100 | 893,811,000 | 84% | 171.62 | -0.96% | 171.51 | 1.45% | 167.05 | 0.12% | 168.36 | -0.11% | -0.14% | |
| 2021-08-25 | 171.00 | 174.96 | 170.00 | 173.46 | 2.25% | 0.10% | 2.92% | 6,219,500 | 1,077,732,000 | 100% | 173.28 | 2.32% | 169.06 | 2.68% | 166.85 | 0.43% | 168.55 | -0.16% | -0.13% | |
| 2021-08-24 | 169.73 | 171.00 | 166.06 | 169.65 | 1.47% | 0.18% | 0.49% | 5,344,000 | 905,005,000 | 82% | 169.35 | 1.98% | 164.65 | -0.06% | 166.14 | 0.03% | 168.82 | -0.68% | -0.09% | |
| 2021-08-23 | 160.11 | 169.63 | 160.10 | 167.20 | 5.21% | 0.69% | -1.63% | 9,226,900 | 1,532,170,000 | 125% | 166.06 | 2.92% | 164.74 | -0.41% | 166.10 | -0.48% | 169.97 | -0.39% | -0.06% | |
| 2021-08-20 | 165.90 | 168.35 | 156.49 | 158.92 | -6.50% | -1.50% | -6.86% | 11,519,200 | 1,858,519,000 | 159% | 161.34 | -5.47% | 165.42 | -2.32% | 166.89 | -2.00% | 170.63 | -0.99% | -0.13% | |
| 2021-08-19 | 169.62 | 172.92 | 169.00 | 169.97 | -0.35% | -0.42% | -1.38% | 4,545,300 | 775,803,000 | 73% | 170.68 | 1.09% | 169.35 | -0.21% | 170.30 | -0.33% | 172.34 | -0.04% | -0.13% | |
| 2021-08-18 | 165.58 | 172.49 | 163.00 | 170.57 | 3.01% | 1.03% | -1.06% | 6,761,400 | 1,141,565,000 | 105% | 168.84 | -0.03% | 169.71 | -0.69% | 170.87 | -0.94% | 172.41 | -0.28% | -0.24% | |
| 2021-08-17 | 172.50 | 173.18 | 165.01 | 165.58 | -4.01% | -1.96% | -4.23% | 5,644,000 | 953,234,000 | 89% | 168.89 | -1.93% | 170.89 | -0.99% | 172.49 | -1.01% | 172.89 | -0.13% | -0.35% | |
| 2021-08-16 | 171.39 | 173.76 | 170.40 | 172.50 | -0.08% | 0.17% | -0.35% | 4,187,700 | 721,160,000 | 65% | 172.21 | -0.01% | 172.59 | -0.65% | 174.25 | 0.11% | 173.10 | 0.56% | -0.44% | |
| 2021-08-13 | 171.50 | 174.25 | 170.21 | 172.64 | 0.31% | 0.24% | 0.29% | 4,246,400 | 731,367,000 | 57% | 172.23 | -0.50% | 173.72 | -0.68% | 174.06 | 0.16% | 172.14 | 0.79% | -0.73% | |
| 2021-08-12 | 173.51 | 175.90 | 171.00 | 172.11 | 0.00% | -0.57% | 0.77% | 6,047,100 | 1,046,765,000 | 74% | 173.10 | -1.16% | 174.91 | 0.18% | 173.78 | 0.12% | 170.79 | 0.02% | -1.18% | | |
|
