万里股份( 600847.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 17.20 | 17.25 | 16.70 | 16.99 | 0.24% | 0.30% | 1.37% | 2,270,600 | 38,463,000 | 130% | 16.94 | 0.37% | 16.89 | 0.10% | 16.87 | 0.08% | 16.76 | 0.19% | 0.38% |  |
| 2022-06-24 | 16.83 | 17.08 | 16.66 | 16.95 | 0.47% | 0.43% | 1.32% | 2,802,400 | 47,300,000 | 156% | 16.88 | 0.27% | 16.87 | 0.21% | 16.86 | 0.22% | 16.73 | 0.61% | 0.46% | |
| 2022-06-23 | 16.51 | 17.07 | 16.29 | 16.87 | 1.08% | 0.23% | 1.46% | 1,890,100 | 31,815,000 | 116% | 16.83 | -0.39% | 16.83 | -0.13% | 16.82 | 0.35% | 16.63 | 0.65% | 0.43% | |
| 2022-06-22 | 16.84 | 17.04 | 16.64 | 16.69 | 0.06% | -1.23% | 1.03% | 1,557,600 | 26,321,000 | 101% | 16.90 | 0.95% | 16.86 | 0.44% | 16.76 | 0.45% | 16.52 | 0.64% | 0.40% | |
| 2022-06-21 | 17.05 | 17.10 | 16.41 | 16.68 | -1.13% | -0.35% | 1.61% | 1,046,100 | 17,511,000 | 67% | 16.74 | -0.94% | 16.78 | 0.37% | 16.69 | 0.38% | 16.42 | 0.19% | 0.35% | |
| 2022-06-20 | 16.77 | 17.18 | 16.61 | 16.87 | 0.60% | -0.17% | 2.97% | 1,351,900 | 22,845,000 | 82% | 16.90 | 1.17% | 16.72 | 0.64% | 16.63 | 0.08% | 16.38 | -0.35% | 0.39% | |
| 2022-06-17 | 16.77 | 16.91 | 16.37 | 16.77 | -0.36% | 0.40% | 2.00% | 1,383,200 | 23,103,000 | 73% | 16.70 | 0.61% | 16.62 | 0.49% | 16.61 | 0.81% | 16.44 | 0.30% | 0.64% | |
| 2022-06-16 | 16.26 | 17.02 | 16.10 | 16.83 | 3.51% | 1.37% | 2.67% | 1,787,300 | 29,673,000 | 94% | 16.60 | 0.35% | 16.53 | -0.36% | 16.48 | 0.97% | 16.39 | 0.45% | 0.70% | |
| 2022-06-15 | 16.48 | 16.89 | 16.17 | 16.26 | -1.33% | -1.72% | -0.36% | 1,437,400 | 23,782,000 | 76% | 16.55 | 0.48% | 16.59 | 1.04% | 16.32 | 0.74% | 16.32 | 0.49% | 0.75% | |
| 2022-06-14 | 17.05 | 17.05 | 16.00 | 16.48 | -2.31% | 0.09% | 1.48% | 2,000,700 | 32,944,000 | 108% | 16.47 | -1.44% | 16.42 | 1.38% | 16.20 | 0.18% | 16.24 | 0.60% | 0.76% | |
| 2022-06-13 | 15.75 | 17.08 | 15.75 | 16.87 | 7.18% | 0.98% | 4.50% | 2,799,200 | 46,767,000 | 161% | 16.71 | 6.71% | 16.20 | 3.07% | 16.17 | -0.67% | 16.14 | 1.03% | 0.75% | |
| 2022-06-10 | 15.64 | 15.85 | 15.30 | 15.74 | 1.68% | 0.53% | -1.50% | 1,156,700 | 18,110,000 | 69% | 15.66 | 0.90% | 15.72 | -1.71% | 16.28 | -0.22% | 15.98 | 0.26% | 0.73% | |
| 2022-06-09 | 15.82 | 15.89 | 15.27 | 15.48 | -2.15% | -0.24% | -2.87% | 1,172,300 | 18,190,000 | 69% | 15.52 | -2.34% | 15.99 | -3.07% | 16.32 | -0.01% | 15.94 | 0.38% | 0.79% | |
| 2022-06-08 | 16.13 | 16.48 | 15.50 | 15.82 | -2.22% | -0.43% | -0.36% | 1,720,100 | 27,331,000 | 102% | 15.89 | -2.70% | 16.50 | -0.33% | 16.32 | 0.25% | 15.88 | 0.11% | 0.85% | |
| 2022-06-07 | 17.06 | 17.08 | 15.90 | 16.18 | -4.32% | -0.91% | 2.02% | 2,113,300 | 34,509,000 | 120% | 16.33 | -3.25% | 16.55 | 0.77% | 16.28 | 0.98% | 15.86 | 0.59% | 1.11% | |
| 2022-06-06 | 15.90 | 17.10 | 15.81 | 16.91 | 4.84% | 0.19% | 7.25% | 3,631,400 | 61,290,000 | 229% | 16.88 | 5.34% | 16.42 | 4.57% | 16.12 | 3.81% | 15.77 | 2.17% | 1.16% | |
| 2022-06-02 | 16.12 | 16.14 | 15.56 | 16.13 | 1.45% | 0.67% | 4.52% | 1,392,500 | 22,312,000 | 101% | 16.02 | 1.75% | 15.71 | 1.68% | 15.53 | 1.23% | 15.43 | 0.96% | 1.08% | |
| 2022-06-01 | 15.30 | 16.09 | 15.20 | 15.90 | 3.99% | 0.97% | 4.02% | 1,623,400 | 25,566,000 | 114% | 15.75 | 3.54% | 15.45 | 1.48% | 15.34 | 1.31% | 15.29 | 0.93% | 1.14% | |
| 2022-05-31 | 15.20 | 15.39 | 15.02 | 15.29 | 0.00% | 0.53% | 0.96% | 1,030,600 | 15,674,000 | 71% | 15.21 | -0.26% | 15.22 | 0.18% | 15.14 | -1.51% | 15.15 | 0.54% | 1.18% | |
| 2022-05-30 | 14.96 | 15.45 | 14.95 | 15.29 | 1.53% | 0.28% | 1.50% | 1,266,300 | 19,309,000 | 88% | 15.25 | 0.32% | 15.19 | 0.70% | 15.37 | -0.03% | 15.06 | 0.54% | 1.27% | |
| 2022-05-27 | 14.88 | 15.48 | 14.88 | 15.06 | -0.53% | -0.92% | 0.51% | 1,154,500 | 17,548,000 | 81% | 15.20 | 0.46% | 15.09 | -2.24% | 15.38 | 0.15% | 14.98 | 0.79% | 1.44% | |
| 2022-05-26 | 14.85 | 15.28 | 14.85 | 15.14 | 1.47% | 0.07% | 1.84% | 1,254,500 | 18,980,000 | 84% | 15.13 | 1.10% | 15.43 | -0.23% | 15.35 | 0.70% | 14.87 | 0.88% | 1.60% | |
| 2022-05-25 | 14.89 | 15.39 | 14.77 | 14.92 | -1.39% | -0.31% | 1.24% | 1,535,500 | 22,981,000 | 95% | 14.97 | -5.19% | 15.47 | -0.39% | 15.25 | 0.64% | 14.74 | 1.04% | 1.67% | |
| 2022-05-24 | 15.50 | 16.50 | 15.11 | 15.13 | -2.32% | -4.16% | 3.74% | 3,091,700 | 48,805,000 | 185% | 15.79 | 3.48% | 15.53 | 4.15% | 15.15 | 3.40% | 14.59 | 2.64% | 1.69% | |
| 2022-05-23 | 15.12 | 15.49 | 15.03 | 15.49 | 3.13% | 1.54% | 9.01% | 988,900 | 15,086,000 | 64% | 15.26 | 1.96% | 14.91 | 1.82% | 14.65 | 1.14% | 14.21 | 1.15% | 1.24% | |
| 2022-05-20 | 14.95 | 15.18 | 14.80 | 15.02 | 0.60% | 0.39% | 6.91% | 927,200 | 13,873,000 | 59% | 14.96 | 1.85% | 14.64 | 1.37% | 14.49 | 0.96% | 14.05 | 1.37% | 0.94% | |
| 2022-05-19 | 14.03 | 14.98 | 14.03 | 14.93 | 3.82% | 1.63% | 7.73% | 1,761,800 | 25,882,000 | 107% | 14.69 | 2.18% | 14.45 | 1.23% | 14.35 | 1.02% | 13.86 | 1.50% | 0.61% | |
| 2022-05-18 | 14.20 | 14.58 | 14.08 | 14.38 | 1.27% | 0.02% | 5.32% | 1,407,100 | 20,230,000 | 86% | 14.38 | 1.60% | 14.27 | 0.52% | 14.20 | 0.61% | 13.65 | 1.32% | 0.30% | |
| 2022-05-17 | 14.28 | 14.31 | 14.03 | 14.20 | -0.28% | 0.35% | 5.37% | 1,123,500 | 15,898,000 | 67% | 14.15 | -0.74% | 14.20 | 0.18% | 14.12 | 1.24% | 13.48 | 1.48% | -0.05% | |
| 2022-05-16 | 14.39 | 14.47 | 14.10 | 14.24 | 0.00% | -0.11% | 7.23% | 1,145,200 | 16,325,000 | 67% | 14.26 | 0.49% | 14.17 | 0.56% | 13.95 | 1.21% | 13.28 | 2.22% | -0.43% | | |
|
