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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 4.68 | 4.72 | 4.62 | 4.65 | -0.85% | -0.30% | -3.51% | 8,515,300 | 39,715,000 | 78% | 4.66 | 0.65% | 4.63 | 0.09% | 4.65 | -0.36% | 4.82 | -1.33% | -1.42% |  |
| 2019-07-15 | 4.60 | 4.69 | 4.56 | 4.69 | 2.63% | 1.21% | -3.97% | 9,839,600 | 45,599,000 | 84% | 4.63 | 0.87% | 4.63 | -0.37% | 4.66 | -0.66% | 4.88 | -1.55% | -1.57% |  |
| 2019-07-12 | 4.60 | 4.63 | 4.54 | 4.57 | -0.87% | -0.52% | -7.88% | 7,162,800 | 32,905,000 | 55% | 4.59 | -1.29% | 4.65 | -1.02% | 4.70 | -1.32% | 4.96 | -1.45% | -1.49% | |
| 2019-07-11 | 4.68 | 4.72 | 4.58 | 4.61 | -0.22% | -0.95% | -8.42% | 8,267,100 | 38,472,000 | 56% | 4.65 | -0.64% | 4.69 | -0.68% | 4.76 | -1.90% | 5.03 | -0.93% | -1.38% | |
| 2019-07-10 | 4.75 | 4.79 | 4.60 | 4.62 | -2.53% | -1.37% | -9.07% | 8,286,900 | 38,815,000 | 54% | 4.68 | -1.08% | 4.73 | -1.52% | 4.85 | -1.68% | 5.08 | -0.90% | -1.27% | |
| 2019-07-09 | 4.70 | 4.79 | 4.67 | 4.74 | 1.72% | 0.11% | -7.55% | 9,990,900 | 47,307,000 | 63% | 4.74 | -0.17% | 4.80 | -2.28% | 4.93 | -1.85% | 5.13 | -1.37% | -1.22% | |
| 2019-07-08 | 4.88 | 4.90 | 4.66 | 4.66 | -5.67% | -1.75% | -10.35% | 16,091,500 | 76,318,000 | 88% | 4.74 | -4.18% | 4.91 | -3.10% | 5.03 | -2.47% | 5.20 | -2.00% | -1.09% | |
| 2019-07-05 | 5.06 | 5.06 | 4.91 | 4.94 | -1.79% | -0.20% | -6.86% | 10,121,300 | 50,105,000 | 53% | 4.95 | -2.12% | 5.07 | -1.71% | 5.15 | -1.13% | 5.30 | -1.60% | -0.84% | |
| 2019-07-04 | 5.15 | 5.19 | 4.98 | 5.03 | -2.33% | -0.53% | -6.68% | 15,758,400 | 79,689,000 | 73% | 5.06 | -2.54% | 5.16 | -1.53% | 5.21 | -0.86% | 5.39 | -1.34% | -0.63% | |
| 2019-07-03 | 5.22 | 5.28 | 5.13 | 5.15 | -0.96% | -0.75% | -5.73% | 11,289,600 | 58,583,000 | 46% | 5.19 | -1.01% | 5.24 | -0.49% | 5.26 | -0.38% | 5.46 | -1.71% | -0.45% | |
| 2019-07-02 | 5.25 | 5.31 | 5.20 | 5.20 | -2.07% | -0.80% | -6.44% | 13,888,100 | 72,801,000 | 47% | 5.24 | -0.38% | 5.26 | -0.23% | 5.28 | -0.72% | 5.56 | -2.87% | -0.19% | |
| 2019-07-01 | 5.28 | 5.31 | 5.18 | 5.31 | -0.56% | 0.91% | -7.20% | 17,815,700 | 93,747,000 | 46% | 5.26 | -0.23% | 5.27 | -0.36% | 5.32 | -1.57% | 5.72 | -0.76% | 0.22% | |
| 2019-06-28 | 5.30 | 5.39 | 5.13 | 5.34 | 1.14% | 1.25% | -7.39% | 22,738,200 | 119,918,000 | 56% | 5.27 | -0.34% | 5.29 | -1.01% | 5.40 | -2.01% | 5.77 | -0.35% | 0.11% | |
| 2019-06-27 | 5.30 | 5.38 | 5.20 | 5.28 | -0.19% | -0.23% | -8.75% | 13,421,300 | 71,019,000 | 31% | 5.29 | -0.60% | 5.35 | -2.05% | 5.51 | -1.08% | 5.79 | 0.14% | 0.05% | |
| 2019-06-26 | 5.25 | 5.40 | 5.25 | 5.29 | -0.75% | -0.64% | -8.45% | 13,953,500 | 74,292,000 | 30% | 5.32 | -1.08% | 5.46 | -2.01% | 5.57 | -1.85% | 5.78 | -0.31% | 0.01% | |
| 2019-06-25 | 5.51 | 5.58 | 5.29 | 5.33 | -4.14% | -0.97% | -8.04% | 30,555,200 | 164,438,000 | 60% | 5.38 | -4.05% | 5.57 | -1.54% | 5.68 | -3.50% | 5.80 | -0.14% | 0.13% | |
| 2019-06-24 | 5.59 | 5.77 | 5.48 | 5.56 | -1.94% | -0.87% | -4.20% | 28,287,200 | 158,676,000 | 55% | 5.61 | -1.77% | 5.66 | -1.72% | 5.88 | -0.66% | 5.80 | 0.50% | 0.23% | |
| 2019-06-21 | 5.68 | 5.80 | 5.63 | 5.67 | -0.87% | -0.70% | -1.82% | 33,720,400 | 192,559,000 | 65% | 5.71 | 1.08% | 5.76 | -3.29% | 5.92 | 0.25% | 5.78 | 0.54% | 0.21% | |
| 2019-06-20 | 5.77 | 5.80 | 5.53 | 5.72 | -2.05% | 1.26% | -0.42% | 44,685,900 | 252,445,000 | 84% | 5.65 | -3.77% | 5.95 | -1.24% | 5.91 | 0.19% | 5.74 | 0.44% | 0.17% | |
| 2019-06-19 | 5.73 | 6.00 | 5.73 | 5.84 | -1.02% | -0.51% | 2.12% | 56,746,800 | 333,080,000 | 114% | 5.87 | -4.71% | 6.03 | 0.74% | 5.90 | 0.24% | 5.72 | 0.92% | 0.14% | |
| 2019-06-18 | 6.37 | 6.50 | 5.80 | 5.90 | -4.07% | -4.22% | 4.11% | 88,323,500 | 544,089,000 | 192% | 6.16 | 3.55% | 5.98 | 4.71% | 5.88 | 2.76% | 5.67 | 1.25% | 0.06% | |
| 2019-06-17 | 5.48 | 6.15 | 5.46 | 6.15 | 10.02% | 3.38% | 9.88% | 34,482,200 | 205,145,000 | 76% | 5.95 | 4.46% | 5.72 | 0.19% | 5.72 | 1.71% | 5.60 | -1.86% | 0.06% | |
| 2019-06-14 | 5.61 | 5.91 | 5.45 | 5.59 | -1.06% | -1.84% | -1.98% | 49,548,300 | 282,169,000 | 92% | 5.70 | 3.10% | 5.70 | 0.37% | 5.63 | 1.15% | 5.70 | -1.01% | 0.70% | |
| 2019-06-13 | 5.60 | 5.66 | 5.34 | 5.65 | 1.44% | 2.28% | -1.93% | 37,262,400 | 205,819,000 | 63% | 5.52 | -4.96% | 5.68 | 0.94% | 5.56 | 0.67% | 5.76 | -0.28% | 1.23% | |
| 2019-06-12 | 5.66 | 6.08 | 5.53 | 5.57 | -1.59% | -4.16% | -3.58% | 66,571,100 | 386,943,000 | 123% | 5.81 | 3.10% | 5.63 | 3.23% | 5.53 | 2.30% | 5.78 | 0.89% | 1.35% | |
| 2019-06-11 | 5.35 | 5.87 | 5.30 | 5.66 | 3.28% | 0.41% | -1.15% | 56,756,100 | 319,906,000 | 108% | 5.64 | 5.60% | 5.45 | 2.60% | 5.40 | -1.14% | 5.73 | 0.92% | 1.32% | |
| 2019-06-10 | 5.28 | 5.50 | 5.10 | 5.48 | 3.59% | 2.66% | -3.42% | 43,066,000 | 229,883,000 | 79% | 5.34 | 0.34% | 5.32 | -0.02% | 5.46 | -5.32% | 5.67 | 0.32% | 1.30% | |
| 2019-06-06 | 5.20 | 5.50 | 5.07 | 5.29 | 1.93% | -0.56% | -6.47% | 39,861,300 | 212,071,000 | 72% | 5.32 | 0.62% | 5.32 | -3.99% | 5.77 | -2.40% | 5.66 | 0.14% | 1.46% | |
| 2019-06-05 | 5.35 | 5.47 | 5.13 | 5.19 | -1.33% | -1.83% | -8.11% | 37,846,200 | 200,091,000 | 70% | 5.29 | -0.99% | 5.54 | -6.88% | 5.91 | -1.15% | 5.65 | 0.12% | 1.48% | |
| 2019-06-04 | 5.56 | 5.61 | 5.12 | 5.26 | 0.00% | -1.50% | -6.75% | 45,922,100 | 245,205,000 | 85% | 5.34 | -8.30% | 5.95 | -2.92% | 5.98 | 0.13% | 5.64 | 0.11% | 1.89% | | |
|
