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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 26.90 | 26.99 | 26.01 | 26.44 | -2.51% | 0.46% | -2.08% | 75,776,600 | 1,994,284,000 | 112% | 26.32 | -3.89% | 27.17 | -2.21% | 27.41 | -0.72% | 27.00 | -0.04% | -0.10% |  |
| 2022-08-16 | 27.98 | 28.20 | 27.10 | 27.12 | -3.00% | -0.96% | 0.39% | 71,508,600 | 1,958,135,000 | 114% | 27.38 | -2.39% | 27.78 | -0.22% | 27.61 | 0.24% | 27.02 | 0.51% | -0.23% | |
| 2022-08-15 | 27.58 | 28.38 | 27.58 | 27.96 | 0.72% | -0.33% | 4.03% | 54,707,300 | 1,534,669,000 | 91% | 28.05 | 0.17% | 27.84 | 0.97% | 27.55 | 0.92% | 26.88 | 0.45% | -0.48% | |
| 2022-08-12 | 28.00 | 28.37 | 27.74 | 27.76 | -0.75% | -0.87% | 3.75% | 59,049,300 | 1,653,659,000 | 95% | 28.01 | 1.49% | 27.58 | 0.98% | 27.30 | 1.61% | 26.76 | 0.58% | -0.63% | |
| 2022-08-11 | 27.01 | 28.08 | 26.81 | 27.97 | 3.59% | 1.37% | 5.14% | 85,267,000 | 2,352,753,000 | 136% | 27.59 | 1.80% | 27.31 | 1.33% | 26.86 | 1.21% | 26.60 | 0.42% | -0.81% | |
| 2022-08-10 | 27.40 | 27.70 | 26.76 | 27.00 | -1.64% | -0.38% | 1.92% | 57,202,900 | 1,550,456,000 | 95% | 27.10 | -0.21% | 26.95 | 1.71% | 26.54 | 0.66% | 26.49 | 0.01% | -0.92% | |
| 2022-08-09 | 26.44 | 27.58 | 26.27 | 27.45 | 3.78% | 1.06% | 3.63% | 86,876,800 | 2,359,618,000 | 144% | 27.16 | 2.93% | 26.49 | 1.81% | 26.37 | 1.17% | 26.49 | 0.03% | -0.99% | |
| 2022-08-08 | 26.00 | 26.68 | 25.89 | 26.45 | 0.69% | 0.23% | -0.12% | 49,073,600 | 1,294,952,000 | 84% | 26.39 | 2.54% | 26.02 | 0.29% | 26.06 | -0.39% | 26.48 | -0.31% | -1.04% | |
| 2022-08-05 | 26.02 | 26.28 | 25.30 | 26.27 | 0.65% | 2.08% | -1.11% | 69,277,800 | 1,782,776,000 | 114% | 25.73 | -1.29% | 25.95 | -0.61% | 26.17 | -0.49% | 26.56 | -1.05% | -1.09% | |
| 2022-08-04 | 25.99 | 26.47 | 25.70 | 26.10 | 1.36% | 0.11% | -2.78% | 46,986,600 | 1,224,973,000 | 73% | 26.07 | -0.23% | 26.11 | -0.90% | 26.30 | -0.54% | 26.85 | -1.55% | -1.16% | |
| 2022-08-03 | 25.95 | 26.60 | 25.61 | 25.75 | -0.31% | -1.46% | -5.57% | 50,349,200 | 1,315,709,000 | 70% | 26.13 | 0.07% | 26.35 | -0.17% | 26.44 | -0.63% | 27.27 | -1.35% | -1.17% | |
| 2022-08-02 | 26.69 | 26.70 | 25.75 | 25.83 | -4.86% | -1.09% | -6.56% | 66,086,000 | 1,725,853,000 | 88% | 26.12 | -2.17% | 26.39 | -0.91% | 26.61 | -1.01% | 27.64 | -2.02% | -1.23% |  |
| 2022-08-01 | 25.99 | 27.15 | 25.53 | 27.15 | 4.14% | 1.71% | -3.76% | 75,269,300 | 2,009,177,000 | 96% | 26.69 | 1.43% | 26.63 | -0.46% | 26.88 | -0.47% | 28.21 | -1.03% | -1.23% | |
| 2022-07-29 | 26.69 | 26.91 | 26.02 | 26.07 | -2.43% | -0.94% | -8.54% | 59,224,900 | 1,558,651,000 | 75% | 26.32 | -2.17% | 26.76 | -1.52% | 27.01 | -1.29% | 28.51 | -1.21% | -1.21% | |
| 2022-07-28 | 27.20 | 27.29 | 26.53 | 26.72 | -0.74% | -0.67% | -7.40% | 53,659,500 | 1,443,512,000 | 66% | 26.90 | -0.62% | 27.17 | -0.44% | 27.36 | -2.05% | 28.86 | -0.72% | -1.14% | |
| 2022-07-27 | 27.65 | 27.65 | 26.88 | 26.92 | -2.64% | -0.55% | -7.38% | 59,007,500 | 1,597,247,000 | 72% | 27.07 | -1.87% | 27.29 | -0.97% | 27.93 | -1.90% | 29.06 | -0.70% | -1.09% | |
| 2022-07-26 | 27.34 | 27.86 | 27.03 | 27.65 | 1.17% | 0.23% | -5.53% | 49,419,500 | 1,363,282,000 | 59% | 27.59 | 1.17% | 27.56 | -2.20% | 28.47 | -2.20% | 29.27 | -0.45% | -1.05% | |
| 2022-07-25 | 27.22 | 27.63 | 26.80 | 27.33 | -0.26% | 0.23% | -7.05% | 54,672,400 | 1,490,789,000 | 61% | 27.27 | -1.57% | 28.18 | -2.34% | 29.11 | -1.04% | 29.40 | -0.80% | -1.02% | |
| 2022-07-22 | 28.36 | 28.83 | 27.02 | 27.40 | -3.96% | -1.09% | -7.55% | 103,446,400 | 2,865,787,000 | 111% | 27.70 | -4.60% | 28.85 | -3.78% | 29.42 | -1.84% | 29.64 | -1.79% | -0.91% | |
| 2022-07-21 | 30.17 | 30.18 | 28.42 | 28.53 | -5.97% | -1.75% | -5.46% | 115,459,900 | 3,352,852,000 | 125% | 29.04 | -4.09% | 29.99 | -1.24% | 29.97 | -0.78% | 30.18 | -1.67% | -0.67% | |
| 2022-07-20 | 30.50 | 30.70 | 30.10 | 30.34 | -1.59% | 0.21% | -1.15% | 68,598,700 | 2,076,982,000 | 76% | 30.28 | -2.03% | 30.36 | 0.15% | 30.20 | 0.44% | 30.69 | -1.90% | -0.37% | |
| 2022-07-19 | 30.40 | 31.39 | 30.40 | 30.83 | 2.49% | -0.24% | -1.46% | 97,458,500 | 3,011,845,000 | 96% | 30.90 | 4.15% | 30.32 | 1.54% | 30.07 | 1.15% | 31.29 | -1.99% | -0.06% | |
| 2022-07-18 | 29.60 | 30.08 | 29.09 | 30.08 | 1.72% | 1.38% | -5.77% | 67,753,800 | 2,010,413,000 | 58% | 29.67 | -1.60% | 29.86 | 0.10% | 29.73 | -0.51% | 31.92 | -0.89% | 0.35% | |
| 2022-07-15 | 29.33 | 30.75 | 29.25 | 29.57 | -0.27% | -1.94% | -8.19% | 80,982,800 | 2,442,026,000 | 67% | 30.16 | 1.58% | 29.83 | 0.76% | 29.88 | -1.63% | 32.21 | -0.47% | 0.55% | |
| 2022-07-14 | 29.65 | 30.11 | 29.17 | 29.65 | -0.97% | -0.12% | -8.37% | 64,712,900 | 1,921,031,000 | 50% | 29.69 | 0.26% | 29.60 | -0.81% | 30.38 | -2.19% | 32.36 | -0.27% | 0.63% | |
| 2022-07-13 | 29.40 | 30.09 | 29.09 | 29.94 | 2.67% | 1.12% | -7.73% | 77,729,700 | 2,301,385,000 | 59% | 29.61 | 0.20% | 29.85 | -2.81% | 31.06 | -3.13% | 32.45 | -0.21% | 0.67% | |
| 2022-07-12 | 29.80 | 30.40 | 29.07 | 29.16 | -4.11% | -1.31% | -10.33% | 100,266,000 | 2,962,612,000 | 73% | 29.55 | -2.76% | 30.71 | -3.59% | 32.06 | -3.36% | 32.52 | -0.25% | 0.61% | |
| 2022-07-11 | 30.96 | 31.27 | 29.81 | 30.41 | -3.28% | 0.07% | -6.71% | 89,302,700 | 2,713,711,000 | 64% | 30.39 | -4.64% | 31.85 | -3.50% | 33.18 | -1.10% | 32.60 | 0.31% | 0.57% | |
| 2022-07-08 | 33.05 | 33.20 | 30.93 | 31.44 | -4.18% | -1.34% | -3.26% | 125,160,400 | 3,988,667,000 | 92% | 31.87 | -3.29% | 33.01 | -3.07% | 33.54 | -0.27% | 32.50 | 0.68% | 0.46% | |
| 2022-07-07 | 31.90 | 34.00 | 31.68 | 32.81 | 0.00% | -0.43% | 1.64% | 117,264,600 | 3,863,964,000 | 90% | 32.95 | -2.62% | 34.05 | -0.23% | 33.63 | 0.42% | 32.28 | 1.30% | 0.37% | | |
|
