云天化( 600096.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-19 | 18.90 | 18.93 | 18.15 | 18.52 | -2.42% | 0.17% | -5.17% | 45,629,500 | 843,647,000 | 66% | 18.49 | -3.27% | 18.88 | -1.60% | 19.26 | -2.62% | 19.53 | -0.22% | 0.02% |  |
| 2022-01-18 | 19.08 | 19.43 | 18.90 | 18.98 | -1.45% | -0.70% | -3.03% | 42,446,600 | 811,276,000 | 64% | 19.11 | 0.33% | 19.18 | -1.53% | 19.78 | -0.50% | 19.57 | -0.06% | -0.01% | |
| 2022-01-17 | 18.90 | 19.35 | 18.51 | 19.26 | 0.78% | 1.10% | -1.65% | 44,704,800 | 851,688,000 | 66% | 19.05 | -1.42% | 19.48 | -2.67% | 19.88 | 0.34% | 19.58 | -0.18% | -0.12% | |
| 2022-01-14 | 19.31 | 19.79 | 19.00 | 19.11 | -2.35% | -1.12% | -2.59% | 63,388,100 | 1,225,020,000 | 95% | 19.33 | -2.66% | 20.02 | -0.42% | 19.81 | 0.03% | 19.62 | -0.09% | -0.26% | |
| 2022-01-13 | 20.14 | 20.55 | 19.53 | 19.57 | -4.21% | -1.43% | -0.34% | 78,598,400 | 1,560,433,000 | 126% | 19.85 | -3.22% | 20.10 | 0.99% | 19.81 | 0.40% | 19.64 | 0.10% | -0.37% | |
| 2022-01-12 | 21.00 | 21.00 | 20.15 | 20.43 | -1.64% | -0.41% | 4.14% | 113,996,300 | 2,338,474,000 | 199% | 20.51 | 3.12% | 19.91 | 2.50% | 19.73 | 2.01% | 19.62 | 1.09% | -0.51% | |
| 2022-01-11 | 19.25 | 20.77 | 19.16 | 20.77 | 10.01% | 4.41% | 7.03% | 131,201,100 | 2,610,020,000 | 250% | 19.89 | 7.48% | 19.42 | 2.84% | 19.34 | 1.70% | 19.41 | 0.91% | -0.81% | |
| 2022-01-10 | 18.61 | 18.99 | 17.87 | 18.88 | 0.48% | 2.01% | -1.83% | 48,665,600 | 900,712,000 | 106% | 18.51 | -2.44% | 18.88 | -0.99% | 19.01 | -1.16% | 19.23 | -0.35% | -1.10% | |
| 2022-01-07 | 19.26 | 19.45 | 18.75 | 18.79 | -2.84% | -0.95% | -2.64% | 39,512,700 | 749,566,000 | 82% | 18.97 | -1.31% | 19.07 | -0.70% | 19.24 | -0.42% | 19.30 | -0.50% | -1.37% | |
| 2022-01-06 | 18.75 | 19.69 | 18.68 | 19.34 | 2.76% | 0.61% | -0.29% | 44,046,500 | 846,679,000 | 93% | 19.22 | 1.12% | 19.21 | -0.58% | 19.32 | -0.57% | 19.40 | -0.46% | -1.41% | |
| 2022-01-05 | 19.28 | 19.43 | 18.73 | 18.82 | -3.64% | -0.99% | -3.41% | 38,595,300 | 733,658,000 | 81% | 19.01 | -1.72% | 19.32 | -0.62% | 19.43 | -0.32% | 19.49 | -0.52% | -1.45% | |
| 2022-01-04 | 19.66 | 19.81 | 18.80 | 19.53 | -0.46% | 0.97% | -0.29% | 53,018,900 | 1,025,490,000 | 108% | 19.34 | -1.16% | 19.44 | -0.78% | 19.49 | 0.20% | 19.59 | -1.22% | -1.54% | |
| 2021-12-31 | 19.35 | 20.00 | 19.33 | 19.62 | 1.71% | 0.27% | -1.05% | 43,852,200 | 858,079,000 | 81% | 19.57 | 0.71% | 19.59 | 0.34% | 19.45 | 0.53% | 19.83 | -1.56% | -1.64% | |
| 2021-12-30 | 19.52 | 19.78 | 19.23 | 19.29 | -1.18% | -0.73% | -4.23% | 37,678,600 | 732,118,000 | 66% | 19.43 | -1.61% | 19.53 | 0.53% | 19.35 | -0.57% | 20.14 | -1.24% | -1.56% | |
| 2021-12-29 | 19.49 | 20.15 | 19.35 | 19.52 | -0.41% | -1.15% | -4.29% | 46,450,800 | 917,322,000 | 82% | 19.75 | 1.77% | 19.42 | 1.05% | 19.46 | -0.37% | 20.39 | -1.30% | -1.55% | |
| 2021-12-28 | 19.00 | 19.66 | 18.99 | 19.60 | 3.05% | 1.00% | -5.14% | 54,004,400 | 1,047,947,000 | 93% | 19.41 | 2.02% | 19.22 | -0.88% | 19.54 | -0.70% | 20.66 | -1.84% | -1.49% | |
| 2021-12-27 | 19.00 | 19.25 | 18.80 | 19.02 | -0.11% | -0.01% | -9.64% | 34,800,200 | 661,950,000 | 58% | 19.02 | -0.87% | 19.39 | -1.53% | 19.67 | -2.05% | 21.05 | -2.01% | -1.32% | |
| 2021-12-24 | 19.99 | 20.01 | 18.71 | 19.04 | -5.04% | -0.77% | -11.36% | 76,439,400 | 1,466,645,000 | 120% | 19.19 | -4.78% | 19.70 | -2.05% | 20.09 | -3.44% | 21.48 | -3.03% | -1.10% | |
| 2021-12-23 | 20.13 | 20.38 | 19.95 | 20.05 | -0.84% | -0.50% | -9.49% | 38,013,200 | 765,978,000 | 59% | 20.15 | -0.36% | 20.11 | -1.49% | 20.80 | -1.76% | 22.15 | -0.91% | -0.78% | |
| 2021-12-22 | 20.28 | 20.38 | 20.03 | 20.22 | 0.25% | -0.01% | -9.55% | 40,754,000 | 824,122,000 | 62% | 20.22 | 1.11% | 20.41 | -2.89% | 21.17 | -1.88% | 22.36 | -0.89% | -0.68% | |
| 2021-12-21 | 19.81 | 20.48 | 19.61 | 20.17 | 0.20% | 0.84% | -10.58% | 59,098,900 | 1,182,017,000 | 88% | 20.00 | -3.50% | 21.02 | -3.21% | 21.58 | -2.89% | 22.56 | -1.36% | -0.59% | |
| 2021-12-20 | 22.03 | 22.05 | 20.12 | 20.13 | -9.93% | -2.88% | -11.97% | 102,040,100 | 2,114,993,000 | 153% | 20.73 | -8.01% | 21.72 | -5.08% | 22.22 | -4.45% | 22.87 | -2.23% | -0.49% | |
| 2021-12-17 | 23.01 | 23.19 | 22.22 | 22.35 | -3.75% | -0.80% | -4.43% | 59,447,400 | 1,339,422,000 | 102% | 22.53 | -2.55% | 22.88 | -1.57% | 23.26 | -1.40% | 23.39 | -0.76% | -0.25% | |
| 2021-12-16 | 23.02 | 23.39 | 22.83 | 23.22 | 0.96% | 0.43% | -1.46% | 37,360,300 | 863,769,000 | 64% | 23.12 | -0.13% | 23.24 | -1.40% | 23.59 | 0.03% | 23.57 | -1.15% | -0.13% | |
| 2021-12-15 | 23.16 | 23.50 | 22.92 | 23.00 | -1.03% | -0.65% | -3.52% | 42,110,000 | 974,850,000 | 63% | 23.15 | -1.07% | 23.57 | -0.80% | 23.58 | 0.09% | 23.84 | -0.72% | 0.11% | |
| 2021-12-14 | 24.01 | 24.15 | 23.14 | 23.24 | -2.88% | -0.69% | -3.22% | 51,702,100 | 1,209,902,000 | 68% | 23.40 | -2.61% | 23.76 | 0.18% | 23.56 | 0.35% | 24.01 | -0.17% | 0.31% | |
| 2021-12-13 | 23.84 | 24.44 | 23.70 | 23.93 | -0.21% | -0.40% | -0.51% | 58,087,400 | 1,395,651,000 | 75% | 24.03 | 0.97% | 23.72 | 1.14% | 23.48 | -0.08% | 24.05 | 0.25% | 0.41% | |
| 2021-12-10 | 23.00 | 24.18 | 22.83 | 23.98 | 3.99% | 0.77% | -0.05% | 93,096,400 | 2,215,415,000 | 119% | 23.80 | 2.83% | 23.45 | 1.60% | 23.49 | -0.21% | 23.99 | 0.15% | 0.34% | |
| 2021-12-09 | 23.30 | 23.48 | 22.91 | 23.06 | -0.30% | -0.35% | -3.74% | 43,213,700 | 1,000,036,000 | 56% | 23.14 | 0.40% | 23.08 | -1.43% | 23.54 | -2.11% | 23.96 | 0.07% | 0.16% | |
| 2021-12-08 | 22.85 | 23.31 | 22.80 | 23.13 | 0.00% | 0.34% | -3.38% | 46,270,500 | 1,066,584,000 | 59% | 23.05 | -0.08% | 23.42 | -1.40% | 24.05 | -1.08% | 23.94 | -0.02% | 0.03% | | |
|
