焦作万方( 000612.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 4.17 | 4.18 | 4.00 | 4.04 | -2.88% | -0.98% | -5.81% | 6,960,700 | 28,402,000 | 110% | 4.08 | -1.50% | 4.13 | -1.34% | 4.18 | -1.58% | 4.29 | -0.76% | -0.18% |  |
| 2020-01-22 | 4.15 | 4.19 | 4.08 | 4.16 | 0.24% | 0.43% | -3.75% | 4,710,800 | 19,514,000 | 75% | 4.14 | -1.15% | 4.19 | -1.25% | 4.24 | -1.12% | 4.32 | -0.51% | -0.09% | |
| 2020-01-21 | 4.25 | 4.27 | 4.15 | 4.15 | -2.35% | -0.95% | -4.47% | 4,916,700 | 20,603,000 | 71% | 4.19 | -1.13% | 4.24 | -1.33% | 4.29 | -1.38% | 4.34 | -0.60% | 0.00% | |
| 2020-01-20 | 4.24 | 4.29 | 4.22 | 4.25 | -0.47% | 0.28% | -2.75% | 3,800,100 | 16,103,000 | 51% | 4.24 | -1.37% | 4.30 | -0.88% | 4.35 | -0.30% | 4.37 | -0.32% | 0.12% | |
| 2020-01-17 | 4.31 | 4.34 | 4.25 | 4.27 | -0.70% | -0.63% | -2.60% | 4,472,400 | 19,218,000 | 55% | 4.30 | -0.95% | 4.34 | -1.10% | 4.37 | -0.09% | 4.38 | -0.11% | 0.19% | |
| 2020-01-16 | 4.34 | 4.39 | 4.30 | 4.30 | -0.92% | -0.88% | -2.03% | 5,726,400 | 24,839,000 | 70% | 4.34 | -0.46% | 4.38 | -0.07% | 4.37 | -0.11% | 4.39 | -0.02% | 0.22% | |
| 2020-01-15 | 4.40 | 4.42 | 4.33 | 4.34 | -1.59% | -0.41% | -1.14% | 6,392,900 | 27,863,000 | 76% | 4.36 | -1.49% | 4.39 | 0.14% | 4.37 | -0.05% | 4.39 | 0.05% | 0.26% | |
| 2020-01-14 | 4.37 | 4.46 | 4.36 | 4.41 | 0.68% | -0.32% | 0.50% | 10,012,200 | 44,294,000 | 123% | 4.42 | 1.63% | 4.38 | 0.62% | 4.38 | -0.18% | 4.39 | 0.34% | 0.28% |  |
| 2020-01-13 | 4.33 | 4.38 | 4.31 | 4.38 | 1.15% | 0.62% | 0.16% | 6,271,100 | 27,296,000 | 76% | 4.35 | 0.32% | 4.35 | -0.23% | 4.38 | -0.32% | 4.37 | 0.07% | 0.27% | |
| 2020-01-10 | 4.38 | 4.39 | 4.32 | 4.33 | -0.69% | -0.21% | -0.92% | 6,416,700 | 27,845,000 | 70% | 4.34 | -0.62% | 4.36 | -0.86% | 4.40 | -0.16% | 4.37 | 0.09% | 0.34% | |
| 2020-01-09 | 4.37 | 4.41 | 4.34 | 4.36 | 0.69% | -0.14% | -0.14% | 6,960,000 | 30,386,000 | 79% | 4.37 | -0.18% | 4.40 | -0.34% | 4.41 | 0.05% | 4.37 | 0.16% | 0.35% | |
| 2020-01-08 | 4.44 | 4.44 | 4.32 | 4.33 | -2.70% | -1.01% | -0.67% | 11,286,200 | 49,361,000 | 130% | 4.37 | -1.91% | 4.42 | -0.25% | 4.40 | 0.07% | 4.36 | 0.32% | 0.35% | |
| 2020-01-07 | 4.47 | 4.51 | 4.42 | 4.45 | 0.23% | -0.20% | 2.42% | 9,734,800 | 43,409,000 | 119% | 4.46 | 0.84% | 4.43 | 0.73% | 4.40 | 0.87% | 4.35 | 0.58% | 0.35% | |
| 2020-01-06 | 4.40 | 4.46 | 4.37 | 4.44 | 1.14% | 0.41% | 2.78% | 11,221,000 | 49,619,000 | 144% | 4.42 | 0.78% | 4.40 | 0.85% | 4.36 | 0.46% | 4.32 | 0.42% | 0.31% | |
| 2020-01-03 | 4.37 | 4.42 | 4.35 | 4.39 | 0.69% | 0.05% | 2.05% | 6,684,100 | 29,333,000 | 91% | 4.39 | 0.60% | 4.36 | 0.76% | 4.34 | 0.39% | 4.30 | 0.23% | 0.31% | |
| 2020-01-02 | 4.35 | 4.39 | 4.32 | 4.36 | 0.93% | -0.05% | 1.58% | 7,591,800 | 33,119,000 | 103% | 4.36 | 1.11% | 4.33 | -0.02% | 4.33 | 0.42% | 4.29 | 0.30% | 0.35% | |
| 2019-12-31 | 4.32 | 4.35 | 4.28 | 4.32 | -0.46% | 0.14% | 0.96% | 5,421,200 | 23,389,000 | 73% | 4.31 | 0.23% | 4.33 | 0.21% | 4.31 | 0.33% | 4.28 | 0.26% | 0.37% | |
| 2019-12-30 | 4.27 | 4.35 | 4.25 | 4.34 | 0.93% | 0.84% | 1.69% | 10,400,700 | 44,763,000 | 135% | 4.30 | -0.97% | 4.32 | 0.26% | 4.29 | 0.45% | 4.27 | 0.31% | 0.39% | |
| 2019-12-27 | 4.26 | 4.43 | 4.25 | 4.30 | 0.70% | -1.06% | 1.06% | 14,696,500 | 63,871,000 | 210% | 4.35 | 2.48% | 4.31 | 1.53% | 4.27 | 0.75% | 4.26 | 0.71% | 0.38% | |
| 2019-12-26 | 4.21 | 4.27 | 4.20 | 4.27 | 1.18% | 0.68% | 1.07% | 3,849,000 | 16,323,000 | 63% | 4.24 | -0.17% | 4.24 | 0.36% | 4.24 | -0.19% | 4.23 | 0.17% | 0.33% | |
| 2019-12-25 | 4.29 | 4.31 | 4.20 | 4.22 | -1.40% | -0.66% | 0.05% | 5,650,500 | 24,005,000 | 95% | 4.25 | 0.26% | 4.23 | -0.33% | 4.25 | 0.07% | 4.22 | 0.21% | 0.32% | |
| 2019-12-24 | 4.15 | 4.30 | 4.15 | 4.28 | 3.38% | 1.01% | 1.69% | 8,096,300 | 34,304,000 | 141% | 4.24 | 1.17% | 4.24 | -0.35% | 4.25 | 0.21% | 4.21 | 0.31% | 0.30% | |
| 2019-12-23 | 4.19 | 4.24 | 4.13 | 4.14 | -2.36% | -1.15% | -1.33% | 5,630,400 | 23,579,000 | 104% | 4.19 | -2.36% | 4.26 | -0.26% | 4.24 | 0.09% | 4.20 | 0.14% | 0.26% | |
| 2019-12-20 | 4.30 | 4.37 | 4.23 | 4.24 | -1.62% | -1.14% | 1.19% | 6,610,000 | 28,351,000 | 130% | 4.29 | 0.21% | 4.27 | 0.71% | 4.23 | 0.62% | 4.19 | 0.48% | 0.21% | |
| 2019-12-19 | 4.25 | 4.31 | 4.23 | 4.31 | 1.41% | 0.70% | 3.36% | 6,502,600 | 27,828,000 | 137% | 4.28 | 1.06% | 4.24 | 0.83% | 4.21 | 0.67% | 4.17 | 0.60% | 0.17% | |
| 2019-12-18 | 4.22 | 4.27 | 4.20 | 4.25 | 0.95% | 0.35% | 2.53% | 7,697,900 | 32,603,000 | 167% | 4.24 | 0.81% | 4.20 | 0.82% | 4.18 | 0.67% | 4.15 | 0.46% | 0.11% | |
| 2019-12-17 | 4.15 | 4.23 | 4.14 | 4.21 | 1.45% | 0.21% | 2.04% | 8,132,500 | 34,167,000 | 174% | 4.20 | 1.47% | 4.17 | 0.95% | 4.15 | 0.78% | 4.13 | 0.51% | 0.08% | |
| 2019-12-16 | 4.15 | 4.16 | 4.11 | 4.15 | 0.24% | 0.24% | 1.10% | 4,280,000 | 17,718,000 | 102% | 4.14 | 0.36% | 4.13 | 0.24% | 4.12 | 0.22% | 4.11 | 0.20% | 0.03% | |
| 2019-12-13 | 4.11 | 4.14 | 4.11 | 4.14 | 0.73% | 0.36% | 1.05% | 3,971,300 | 16,383,000 | 100% | 4.13 | 0.22% | 4.12 | 0.17% | 4.11 | 0.15% | 4.10 | 0.17% | 0.02% | |
| 2019-12-12 | 4.11 | 4.14 | 4.09 | 4.11 | 0.00% | -0.15% | 0.49% | 3,055,800 | 12,577,000 | 79% | 4.12 | 0.12% | 4.11 | 0.15% | 4.11 | 0.17% | 4.09 | 0.07% | 0.01% | | |
|
