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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 7.85 | 8.08 | 7.70 | 7.87 | -5.18% | -0.43% | -3.27% | 62,337,000 | 492,716,000 | 87% | 7.90 | -6.69% | 8.26 | -2.19% | 8.45 | -0.06% | 8.14 | 0.38% | 0.80% |  |
| 2021-02-25 | 8.50 | 8.76 | 8.23 | 8.30 | 1.59% | -2.02% | 2.41% | 87,111,300 | 737,904,000 | 138% | 8.47 | 1.82% | 8.45 | -1.26% | 8.45 | 1.14% | 8.11 | 1.47% | 0.55% | |
| 2021-02-24 | 8.40 | 8.62 | 8.12 | 8.17 | -2.74% | -1.80% | 2.28% | 75,014,700 | 624,139,000 | 128% | 8.32 | -2.43% | 8.56 | 0.86% | 8.36 | 1.14% | 7.99 | 1.18% | 0.15% | |
| 2021-02-23 | 8.28 | 8.77 | 8.25 | 8.40 | -0.94% | -1.49% | 6.40% | 94,669,500 | 807,271,000 | 176% | 8.53 | -2.18% | 8.48 | 2.11% | 8.27 | 2.43% | 7.90 | 2.14% | 0.05% | |
| 2021-02-22 | 8.38 | 8.98 | 8.26 | 8.48 | 3.92% | -2.72% | 9.70% | 127,346,100 | 1,110,079,000 | 278% | 8.72 | 8.70% | 8.31 | 6.90% | 8.07 | 6.71% | 7.73 | 4.73% | -0.20% | |
| 2021-02-19 | 7.74 | 8.38 | 7.69 | 8.16 | 5.56% | 1.76% | 10.55% | 73,172,900 | 586,782,000 | 190% | 8.02 | 3.61% | 7.77 | 3.75% | 7.56 | 3.48% | 7.38 | 1.72% | -0.70% | |
| 2021-02-18 | 7.80 | 7.92 | 7.55 | 7.73 | 5.03% | -0.13% | 6.53% | 54,579,200 | 422,429,000 | 144% | 7.74 | 5.13% | 7.49 | 4.22% | 7.31 | 2.61% | 7.26 | 0.24% | -0.86% |  |
| 2021-02-10 | 7.37 | 7.53 | 7.23 | 7.36 | 0.14% | -0.03% | 1.67% | 39,601,500 | 291,538,000 | 103% | 7.36 | 0.96% | 7.19 | 1.74% | 7.12 | -0.10% | 7.24 | -0.55% | -0.78% | |
| 2021-02-09 | 6.99 | 7.44 | 6.96 | 7.35 | 4.85% | 0.80% | 0.98% | 42,252,700 | 308,086,000 | 106% | 7.29 | 6.41% | 7.07 | 1.58% | 7.13 | 0.54% | 7.28 | -1.25% | -0.70% | |
| 2021-02-08 | 6.76 | 7.06 | 6.51 | 7.01 | 4.01% | 2.29% | -4.90% | 33,461,300 | 229,314,000 | 74% | 6.85 | -1.86% | 6.96 | -2.73% | 7.09 | -0.51% | 7.37 | -2.02% | -0.52% | |
| 2021-02-05 | 6.92 | 7.20 | 6.71 | 6.74 | -2.03% | -3.48% | -10.41% | 30,305,800 | 211,623,000 | 59% | 6.98 | -0.60% | 7.15 | -0.54% | 7.13 | -1.07% | 7.52 | -2.11% | -0.25% | |
| 2021-02-04 | 7.20 | 7.32 | 6.86 | 6.88 | -5.49% | -2.06% | -10.47% | 35,992,600 | 252,865,000 | 61% | 7.03 | -4.50% | 7.19 | -0.17% | 7.20 | -1.88% | 7.69 | -2.60% | 0.09% | |
| 2021-02-03 | 7.19 | 7.54 | 7.05 | 7.28 | 0.83% | -1.03% | -7.73% | 46,402,200 | 341,357,000 | 67% | 7.36 | 3.17% | 7.20 | 0.04% | 7.34 | -0.98% | 7.89 | 0.22% | 0.64% | |
| 2021-02-02 | 7.18 | 7.35 | 6.95 | 7.22 | 0.56% | 1.26% | -8.29% | 32,464,500 | 231,481,000 | 42% | 7.13 | 1.41% | 7.20 | -2.60% | 7.42 | -2.16% | 7.87 | -0.38% | 0.63% | |
| 2021-02-01 | 7.09 | 7.20 | 6.83 | 7.18 | 0.98% | 2.12% | -9.15% | 28,976,300 | 203,740,000 | 33% | 7.03 | -3.95% | 7.39 | -2.16% | 7.58 | -2.30% | 7.90 | -0.23% | 0.81% | |
| 2021-01-29 | 7.74 | 7.83 | 6.98 | 7.11 | -6.45% | -2.87% | -10.24% | 57,534,700 | 421,182,000 | 69% | 7.32 | -5.26% | 7.55 | -2.88% | 7.76 | -2.72% | 7.92 | 0.05% | 0.84% | |
| 2021-01-28 | 7.50 | 7.95 | 7.45 | 7.60 | -1.94% | -1.63% | -4.00% | 42,775,100 | 330,486,000 | 55% | 7.73 | 0.61% | 7.78 | -1.48% | 7.97 | -2.20% | 7.92 | 1.03% | 0.81% | |
| 2021-01-27 | 7.86 | 7.91 | 7.49 | 7.75 | -3.49% | 0.92% | -1.10% | 47,304,600 | 363,237,000 | 61% | 7.68 | -2.59% | 7.89 | -2.23% | 8.15 | 1.05% | 7.84 | 0.24% | 0.58% | |
| 2021-01-26 | 7.79 | 8.12 | 7.62 | 8.03 | 2.95% | 1.86% | 2.72% | 64,691,800 | 509,958,000 | 89% | 7.88 | -1.77% | 8.07 | -2.45% | 8.07 | 0.24% | 7.82 | 0.58% | 0.58% | |
| 2021-01-25 | 8.08 | 8.32 | 7.78 | 7.80 | -4.76% | -2.80% | 0.36% | 82,560,100 | 662,562,000 | 121% | 8.03 | -2.65% | 8.28 | 2.01% | 8.05 | 0.32% | 7.77 | 0.71% | 0.49% | |
| 2021-01-22 | 8.16 | 8.67 | 8.00 | 8.19 | -2.96% | -0.64% | 6.13% | 97,789,100 | 806,042,000 | 160% | 8.24 | -2.40% | 8.11 | 1.41% | 8.02 | 1.93% | 7.72 | 1.26% | 0.44% | |
| 2021-01-21 | 7.97 | 8.80 | 7.66 | 8.44 | 3.94% | -0.07% | 10.75% | 142,256,500 | 1,201,479,000 | 267% | 8.45 | 12.25% | 8.00 | 4.22% | 7.87 | 6.37% | 7.62 | 2.88% | 0.36% | |
| 2021-01-20 | 7.21 | 8.12 | 7.05 | 8.12 | 10.03% | 7.92% | 9.61% | 101,627,100 | 764,693,000 | 202% | 7.52 | -4.35% | 7.68 | 1.05% | 7.40 | 1.26% | 7.41 | 0.18% | 0.21% | |
| 2021-01-19 | 8.30 | 8.30 | 7.34 | 7.38 | -2.77% | -6.18% | -0.20% | 110,263,700 | 867,335,000 | 260% | 7.87 | 5.66% | 7.60 | 11.87% | 7.31 | 6.30% | 7.40 | 1.43% | 0.27% | |
| 2021-01-18 | 7.38 | 7.59 | 7.26 | 7.59 | 10.00% | 1.95% | 4.10% | 23,546,500 | 175,315,000 | 60% | 7.45 | 8.28% | 6.79 | 1.31% | 6.88 | -0.25% | 7.29 | 0.06% | 0.20% | |
| 2021-01-15 | 6.89 | 6.90 | 6.63 | 6.90 | 10.05% | 0.35% | -5.31% | 36,287,100 | 249,528,000 | 81% | 6.88 | 7.77% | 6.70 | -0.64% | 6.89 | -2.01% | 7.29 | -0.32% | 0.20% | |
| 2021-01-14 | 6.91 | 6.91 | 6.23 | 6.27 | -9.39% | -1.72% | -14.23% | 45,080,900 | 287,598,000 | 95% | 6.38 | -9.18% | 6.75 | -5.55% | 7.03 | -5.22% | 7.31 | -1.18% | 0.23% | |
| 2021-01-13 | 7.02 | 7.16 | 6.89 | 6.92 | -1.28% | -1.49% | -6.45% | 25,750,700 | 180,889,000 | 61% | 7.03 | 0.10% | 7.14 | -2.39% | 7.42 | -1.00% | 7.40 | 0.16% | 0.36% | |
| 2021-01-12 | 7.04 | 7.22 | 6.88 | 7.01 | -2.37% | -0.11% | -5.08% | 34,419,700 | 241,547,000 | 79% | 7.02 | -4.54% | 7.32 | -3.74% | 7.50 | -1.24% | 7.39 | -0.32% | 0.35% | |
| 2021-01-11 | 7.58 | 7.60 | 7.18 | 7.18 | 0.00% | -2.34% | -3.09% | 34,509,000 | 253,725,000 | 80% | 7.35 | -2.89% | 7.60 | -0.62% | 7.59 | 0.25% | 7.41 | 0.27% | 0.46% | | |
|
