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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.85 | 4.90 | 4.79 | 4.85 | -0.41% | 0.33% | 2.04% | 8,537,900 | 41,275,000 | 72% | 4.83 | -0.82% | 4.87 | 0.52% | 4.82 | 0.46% | 4.75 | 0.25% | 0.28% |  |
| 2019-09-11 | 4.86 | 4.94 | 4.80 | 4.87 | 0.62% | -0.08% | 2.72% | 16,186,400 | 78,894,000 | 139% | 4.87 | 0.04% | 4.84 | 0.90% | 4.80 | 0.78% | 4.74 | 0.55% | 0.29% |  |
| 2019-09-10 | 4.77 | 4.98 | 4.77 | 4.84 | 1.04% | -0.66% | 2.65% | 15,661,600 | 76,300,000 | 146% | 4.87 | 2.29% | 4.80 | 1.18% | 4.76 | 0.91% | 4.72 | 0.68% | 0.28% | |
| 2019-09-09 | 4.74 | 4.84 | 4.69 | 4.79 | 1.91% | 0.57% | 2.28% | 13,643,000 | 64,988,000 | 131% | 4.76 | 0.93% | 4.74 | 0.55% | 4.72 | 0.55% | 4.68 | 0.26% | 0.25% | |
| 2019-09-06 | 4.74 | 4.79 | 4.68 | 4.70 | -0.42% | -0.40% | 0.62% | 8,950,900 | 42,235,000 | 86% | 4.72 | -0.32% | 4.72 | 0.26% | 4.69 | 0.39% | 4.67 | 0.13% | 0.30% | |
| 2019-09-05 | 4.72 | 4.80 | 4.67 | 4.72 | 0.85% | -0.30% | 1.18% | 17,066,700 | 80,796,000 | 160% | 4.73 | 1.33% | 4.70 | 0.92% | 4.68 | 0.49% | 4.67 | 0.47% | 0.29% | |
| 2019-09-04 | 4.63 | 4.73 | 4.62 | 4.68 | 0.65% | 0.17% | 0.80% | 8,740,200 | 40,838,000 | 87% | 4.67 | 0.04% | 4.66 | 0.32% | 4.65 | 0.09% | 4.64 | 0.09% | 0.23% | |
| 2019-09-03 | 4.69 | 4.73 | 4.63 | 4.65 | -0.64% | -0.43% | 0.24% | 7,770,800 | 36,292,000 | 75% | 4.67 | 0.60% | 4.65 | 0.07% | 4.65 | 0.17% | 4.64 | -0.22% | 0.20% | |
| 2019-09-02 | 4.62 | 4.69 | 4.57 | 4.68 | 0.65% | 0.82% | 0.67% | 10,075,800 | 46,768,000 | 85% | 4.64 | 0.22% | 4.64 | -0.09% | 4.64 | -0.13% | 4.65 | 0.30% | 0.27% | |
| 2019-08-30 | 4.66 | 4.75 | 4.52 | 4.65 | -0.21% | 0.39% | 0.32% | 13,144,400 | 60,880,000 | 110% | 4.63 | -0.64% | 4.65 | 0.00% | 4.65 | -0.11% | 4.64 | 0.26% | 0.13% | |
| 2019-08-29 | 4.70 | 4.70 | 4.63 | 4.66 | 0.00% | -0.04% | 0.80% | 7,780,400 | 36,271,000 | 66% | 4.66 | 0.17% | 4.65 | -0.09% | 4.65 | 0.39% | 4.62 | 0.39% | -0.01% | |
| 2019-08-28 | 4.65 | 4.71 | 4.62 | 4.66 | 0.22% | 0.13% | 1.19% | 7,530,800 | 35,050,000 | 64% | 4.65 | 0.54% | 4.65 | 0.00% | 4.63 | 0.04% | 4.61 | 0.39% | -0.08% | |
| 2019-08-27 | 4.59 | 4.67 | 4.57 | 4.65 | 0.65% | 0.45% | 1.37% | 10,872,500 | 50,334,000 | 93% | 4.63 | -0.79% | 4.65 | 0.39% | 4.63 | -0.49% | 4.59 | 0.37% | -0.16% | |
| 2019-08-26 | 4.70 | 4.75 | 4.62 | 4.62 | 0.22% | -0.99% | 1.09% | 12,032,800 | 56,148,000 | 108% | 4.67 | 0.32% | 4.63 | 0.26% | 4.66 | 0.63% | 4.57 | 0.77% | -0.24% | |
| 2019-08-23 | 4.57 | 4.75 | 4.56 | 4.61 | 1.10% | -0.88% | 1.65% | 13,125,100 | 61,047,000 | 118% | 4.65 | 2.04% | 4.62 | -0.69% | 4.63 | 0.57% | 4.54 | 0.11% | -0.39% | |
| 2019-08-22 | 4.58 | 4.62 | 4.52 | 4.56 | -1.08% | 0.04% | 0.66% | 9,248,500 | 42,159,000 | 83% | 4.56 | -1.62% | 4.65 | 0.43% | 4.60 | 0.42% | 4.53 | -0.18% | -0.43% | |
| 2019-08-21 | 4.67 | 4.70 | 4.58 | 4.61 | -1.91% | -0.50% | 1.59% | 12,295,000 | 56,968,000 | 109% | 4.63 | -1.49% | 4.63 | 0.70% | 4.58 | 0.81% | 4.54 | -0.18% | -0.44% | |
| 2019-08-20 | 4.50 | 4.84 | 4.49 | 4.70 | 3.52% | -0.06% | 3.39% | 21,998,500 | 103,449,000 | 191% | 4.70 | 4.86% | 4.60 | 2.89% | 4.54 | 2.34% | 4.55 | 0.46% | -0.48% | |
| 2019-08-19 | 4.45 | 4.55 | 4.40 | 4.54 | 1.34% | 1.23% | 0.33% | 10,663,600 | 47,824,000 | 93% | 4.49 | -0.60% | 4.47 | 0.70% | 4.44 | 0.86% | 4.53 | -1.12% | -0.56% | |
| 2019-08-16 | 4.45 | 4.62 | 4.43 | 4.48 | 1.59% | -0.71% | -2.10% | 11,905,700 | 53,720,000 | 97% | 4.51 | 2.78% | 4.44 | 1.35% | 4.40 | -0.59% | 4.58 | -1.10% | -0.45% | |
| 2019-08-15 | 4.36 | 4.43 | 4.34 | 4.41 | -0.90% | 0.46% | -4.69% | 7,789,800 | 34,201,000 | 55% | 4.39 | 0.21% | 4.38 | 0.57% | 4.43 | -1.21% | 4.63 | -0.32% | -0.58% | |
| 2019-08-14 | 4.42 | 4.45 | 4.33 | 4.45 | 2.06% | 1.57% | -4.14% | 7,955,500 | 34,857,000 | 55% | 4.38 | 0.28% | 4.36 | -2.13% | 4.48 | -1.43% | 4.64 | -0.43% | -0.60% | |
| 2019-08-13 | 4.33 | 4.42 | 4.29 | 4.36 | -0.46% | -0.21% | -6.48% | 6,643,200 | 29,025,000 | 46% | 4.37 | 0.88% | 4.45 | -1.66% | 4.55 | -0.74% | 4.66 | -0.43% | -0.55% | |
| 2019-08-12 | 4.47 | 4.47 | 4.20 | 4.38 | -3.10% | 1.13% | -6.45% | 11,701,100 | 50,675,000 | 79% | 4.33 | -6.32% | 4.53 | -2.44% | 4.58 | -2.18% | 4.68 | -0.74% | -0.50% | |
| 2019-08-09 | 4.61 | 4.76 | 4.51 | 4.52 | -1.74% | -2.23% | -4.18% | 11,360,100 | 52,513,000 | 84% | 4.62 | 0.04% | 4.64 | 0.09% | 4.68 | -0.95% | 4.72 | -0.23% | -0.41% | |
| 2019-08-08 | 4.66 | 4.72 | 4.56 | 4.60 | -2.75% | -0.45% | -2.71% | 12,379,900 | 57,202,000 | 92% | 4.62 | -0.92% | 4.64 | -1.63% | 4.73 | -0.19% | 4.73 | -0.36% | -0.38% | |
| 2019-08-07 | 4.58 | 4.78 | 4.55 | 4.73 | 3.96% | 1.42% | -0.32% | 16,712,900 | 77,956,000 | 126% | 4.66 | 1.04% | 4.71 | -1.17% | 4.74 | -0.30% | 4.75 | -0.55% | -0.33% | |
| 2019-08-06 | 4.65 | 4.78 | 4.51 | 4.55 | -5.01% | -1.43% | -4.63% | 15,879,300 | 73,298,000 | 118% | 4.62 | -4.65% | 4.77 | -0.63% | 4.75 | -0.69% | 4.77 | -0.36% | -0.26% | |
| 2019-08-05 | 4.75 | 5.00 | 4.68 | 4.79 | -0.62% | -1.05% | 0.04% | 18,030,300 | 87,276,000 | 139% | 4.84 | 0.62% | 4.80 | 0.71% | 4.78 | 0.53% | 4.79 | 0.02% | -0.23% | |
| 2019-08-02 | 4.80 | 4.88 | 4.71 | 4.82 | 0.00% | 0.19% | 0.69% | 25,765,800 | 123,965,000 | 187% | 4.81 | 3.37% | 4.76 | 1.10% | 4.76 | 0.68% | 4.79 | -2.45% | -0.23% | | |
|
