泸天化( 000912.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-09 | 4.99 | 5.00 | 4.95 | 4.97 | 0.00% | -0.26% | 0.98% | 7,157,800 | 35,668,000 | 79% | 4.98 | 0.69% | 4.93 | 1.19% | 4.88 | 0.76% | 4.92 | -0.12% | -0.26% |  |
| 2022-08-08 | 4.91 | 4.98 | 4.89 | 4.97 | 1.02% | 0.42% | 0.85% | 7,655,000 | 37,886,000 | 82% | 4.95 | 1.62% | 4.88 | 0.77% | 4.85 | -0.17% | 4.93 | -0.18% | -0.25% | |
| 2022-08-05 | 4.86 | 4.92 | 4.82 | 4.92 | 1.23% | 1.03% | -0.34% | 7,301,900 | 35,560,000 | 76% | 4.87 | 1.12% | 4.84 | 0.39% | 4.86 | -0.55% | 4.94 | -0.34% | -0.25% |  |
| 2022-08-04 | 4.80 | 4.86 | 4.77 | 4.86 | 2.10% | 0.91% | -1.90% | 8,521,700 | 41,039,000 | 83% | 4.82 | -0.41% | 4.82 | -0.84% | 4.88 | -0.79% | 4.95 | -0.52% | -0.26% | |
| 2022-08-03 | 4.77 | 4.91 | 4.72 | 4.76 | -0.63% | -1.57% | -4.42% | 10,494,800 | 50,750,000 | 99% | 4.84 | 0.50% | 4.86 | -1.06% | 4.92 | -0.65% | 4.98 | -0.60% | -0.25% | |
| 2022-08-02 | 4.99 | 5.00 | 4.71 | 4.79 | -4.77% | -0.46% | -4.39% | 16,186,500 | 77,893,000 | 151% | 4.81 | -3.37% | 4.91 | -2.09% | 4.95 | -1.35% | 5.01 | -0.89% | -0.29% | |
| 2022-08-01 | 5.01 | 5.03 | 4.94 | 5.03 | 0.60% | 1.00% | -0.49% | 8,978,600 | 44,713,000 | 89% | 4.98 | -0.86% | 5.02 | -0.30% | 5.02 | -0.28% | 5.06 | -0.08% | -0.35% | |
| 2022-07-29 | 5.04 | 5.06 | 4.99 | 5.00 | -0.60% | -0.46% | -1.17% | 9,213,500 | 46,279,000 | 90% | 5.02 | -0.52% | 5.03 | -0.06% | 5.04 | -0.08% | 5.06 | 0.16% | -0.39% | |
| 2022-07-28 | 5.05 | 5.08 | 5.01 | 5.03 | 0.20% | -0.38% | -0.42% | 9,302,400 | 46,965,000 | 87% | 5.05 | 0.44% | 5.04 | 0.04% | 5.04 | -0.16% | 5.05 | 0.04% | -0.46% | |
| 2022-07-27 | 5.05 | 5.05 | 5.01 | 5.02 | -0.79% | -0.14% | -0.57% | 6,660,600 | 33,481,000 | 61% | 5.03 | -0.02% | 5.03 | -0.08% | 5.05 | -0.36% | 5.05 | -0.02% | -0.49% | |
| 2022-07-26 | 5.01 | 5.06 | 4.98 | 5.06 | 0.80% | 0.64% | 0.20% | 8,946,300 | 44,986,000 | 78% | 5.03 | -0.34% | 5.04 | -0.36% | 5.07 | -0.34% | 5.05 | -0.06% | -0.52% | |
| 2022-07-25 | 5.03 | 5.09 | 5.01 | 5.02 | -0.40% | -0.50% | -0.65% | 8,915,700 | 44,983,000 | 77% | 5.05 | 0.10% | 5.06 | -0.47% | 5.08 | 0.10% | 5.05 | -0.14% | -0.54% | |
| 2022-07-22 | 5.06 | 5.09 | 4.98 | 5.04 | -0.59% | 0.00% | -0.40% | 12,162,400 | 61,295,000 | 98% | 5.04 | -0.85% | 5.08 | -0.51% | 5.08 | 0.34% | 5.06 | -0.47% | -0.57% | |
| 2022-07-21 | 5.12 | 5.12 | 5.06 | 5.07 | -1.36% | -0.26% | -0.28% | 11,160,700 | 56,734,000 | 89% | 5.08 | -0.76% | 5.11 | 0.37% | 5.06 | 0.18% | 5.08 | -0.47% | -0.53% | |
| 2022-07-20 | 5.12 | 5.15 | 5.09 | 5.14 | 0.59% | 0.35% | 0.63% | 10,766,800 | 55,150,000 | 83% | 5.12 | 0.16% | 5.09 | 1.03% | 5.05 | 0.28% | 5.11 | -0.99% | -0.47% | |
| 2022-07-19 | 5.06 | 5.15 | 5.06 | 5.11 | 0.99% | -0.08% | -0.95% | 12,320,100 | 63,001,000 | 78% | 5.11 | 1.69% | 5.04 | 0.50% | 5.04 | 0.22% | 5.16 | -1.45% | -0.38% | |
| 2022-07-18 | 4.96 | 5.08 | 4.93 | 5.06 | 2.64% | 0.62% | -3.34% | 11,916,300 | 59,926,000 | 62% | 5.03 | 1.13% | 5.01 | -0.08% | 5.03 | -0.38% | 5.24 | -0.51% | -0.18% | |
| 2022-07-15 | 5.02 | 5.04 | 4.91 | 4.93 | -1.79% | -0.86% | -6.31% | 14,379,500 | 71,514,000 | 71% | 4.97 | -1.25% | 5.01 | -0.65% | 5.05 | -1.21% | 5.26 | -0.51% | -0.14% | |
| 2022-07-14 | 5.05 | 5.08 | 5.00 | 5.02 | -0.99% | -0.32% | -5.09% | 11,054,700 | 55,675,000 | 54% | 5.04 | -0.12% | 5.05 | -0.51% | 5.11 | -0.99% | 5.29 | -0.23% | -0.15% | |
| 2022-07-13 | 5.05 | 5.07 | 5.00 | 5.07 | 0.40% | 0.56% | -4.36% | 11,645,700 | 58,715,000 | 56% | 5.04 | -0.43% | 5.07 | -1.38% | 5.16 | -1.57% | 5.30 | -0.32% | -0.20% | |
| 2022-07-12 | 5.09 | 5.12 | 5.03 | 5.05 | -0.59% | -0.28% | -5.04% | 10,577,700 | 53,564,000 | 48% | 5.06 | -0.71% | 5.14 | -1.25% | 5.24 | -1.80% | 5.32 | -0.34% | -0.29% | |
| 2022-07-11 | 5.20 | 5.20 | 5.05 | 5.08 | -2.87% | -0.39% | -4.80% | 17,491,500 | 89,214,000 | 78% | 5.10 | -3.04% | 5.21 | -1.81% | 5.34 | -0.73% | 5.34 | -0.37% | -0.33% | |
| 2022-07-08 | 5.29 | 5.32 | 5.23 | 5.23 | -1.13% | -0.57% | -2.35% | 13,874,900 | 72,984,000 | 64% | 5.26 | -0.51% | 5.31 | -1.63% | 5.38 | -0.07% | 5.36 | -0.08% | -0.39% | |
| 2022-07-07 | 5.26 | 5.34 | 5.22 | 5.29 | 0.19% | 0.06% | -1.31% | 15,071,600 | 79,683,000 | 71% | 5.29 | -0.79% | 5.39 | -0.22% | 5.38 | 0.02% | 5.36 | 0.06% | -0.45% | |
| 2022-07-06 | 5.52 | 5.52 | 5.23 | 5.28 | -5.04% | -0.92% | -1.44% | 36,746,900 | 195,835,000 | 173% | 5.33 | -2.92% | 5.41 | -0.28% | 5.38 | -0.11% | 5.36 | -0.09% | -0.52% | |
| 2022-07-05 | 5.40 | 5.56 | 5.34 | 5.56 | 2.96% | 1.29% | 3.69% | 40,538,700 | 222,530,000 | 212% | 5.49 | 2.18% | 5.42 | 1.80% | 5.38 | 0.94% | 5.36 | 0.64% | -0.53% | |
| 2022-07-04 | 5.33 | 5.41 | 5.30 | 5.40 | 1.31% | 0.52% | 1.35% | 19,868,600 | 106,733,000 | 112% | 5.37 | 1.09% | 5.32 | 0.36% | 5.33 | 0.13% | 5.33 | -0.17% | -0.63% | |
| 2022-07-01 | 5.25 | 5.38 | 5.25 | 5.33 | 1.52% | 0.30% | -0.13% | 17,360,000 | 92,257,000 | 92% | 5.31 | 0.85% | 5.31 | -0.39% | 5.33 | -0.06% | 5.34 | -0.62% | -0.64% | |
| 2022-06-30 | 5.25 | 5.31 | 5.23 | 5.25 | 0.00% | -0.36% | -2.23% | 14,030,600 | 73,934,000 | 69% | 5.27 | -1.00% | 5.33 | -0.37% | 5.33 | 0.09% | 5.37 | -0.74% | -0.58% | |
| 2022-06-29 | 5.38 | 5.42 | 5.25 | 5.25 | 0.00% | -1.35% | -2.96% | 20,350,900 | 108,304,000 | 93% | 5.32 | -1.02% | 5.35 | -0.11% | 5.33 | -0.15% | 5.41 | -1.19% | -0.50% | | |
|
