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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-24 | 5.61 | 5.67 | 5.52 | 5.64 | 0.53% | 0.00% | 0.00% | 11,297,800 | 63,376,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-01-21 | 5.59 | 5.64 | 5.55 | 5.61 | 0.18% | 0.21% | -5.11% | 12,815,700 | 71,739,000 | 50% | 5.60 | -0.55% | 5.67 | -0.65% | 5.71 | -0.90% | 5.91 | -0.77% | -0.90% |  |
| 2022-01-20 | 5.76 | 5.76 | 5.56 | 5.60 | -3.45% | -0.52% | -6.01% | 24,387,600 | 137,289,000 | 87% | 5.63 | -2.46% | 5.71 | -1.06% | 5.76 | -1.72% | 5.96 | -1.05% | -0.79% | |
| 2022-01-19 | 5.75 | 5.85 | 5.71 | 5.80 | 1.40% | 0.50% | -3.67% | 17,585,900 | 101,490,000 | 61% | 5.77 | 0.58% | 5.77 | -0.59% | 5.86 | -1.16% | 6.02 | -1.17% | -0.64% | |
| 2022-01-18 | 5.79 | 5.83 | 5.68 | 5.72 | -1.21% | -0.31% | -6.11% | 20,665,800 | 118,576,000 | 64% | 5.74 | -0.92% | 5.80 | -1.86% | 5.93 | -1.23% | 6.09 | -1.66% | -0.49% | |
| 2022-01-17 | 5.79 | 5.87 | 5.74 | 5.79 | 0.52% | -0.02% | -6.54% | 19,024,300 | 110,162,000 | 49% | 5.79 | -0.87% | 5.91 | -1.52% | 6.00 | -0.71% | 6.20 | -0.45% | -0.23% | |
| 2022-01-14 | 5.95 | 6.00 | 5.75 | 5.76 | -3.03% | -1.40% | -7.44% | 34,490,800 | 201,501,000 | 86% | 5.84 | -3.60% | 6.00 | -1.83% | 6.05 | -1.10% | 6.22 | -0.78% | -0.11% | |
| 2022-01-13 | 6.18 | 6.21 | 5.93 | 5.94 | -3.88% | -1.98% | -5.29% | 31,007,000 | 187,902,000 | 75% | 6.06 | -1.13% | 6.11 | -0.31% | 6.11 | -0.62% | 6.27 | -0.82% | 0.04% | |
| 2022-01-12 | 6.14 | 6.22 | 6.02 | 6.18 | -0.16% | 0.83% | -2.28% | 28,522,600 | 174,807,000 | 62% | 6.13 | -0.46% | 6.13 | 0.05% | 6.15 | -1.11% | 6.32 | -1.91% | 0.24% | |
| 2022-01-11 | 6.10 | 6.22 | 6.08 | 6.19 | 1.14% | 0.54% | -3.99% | 28,180,600 | 173,500,000 | 52% | 6.16 | 0.87% | 6.13 | -0.47% | 6.22 | -1.58% | 6.45 | -0.51% | 0.73% | |
| 2022-01-10 | 6.10 | 6.15 | 6.06 | 6.12 | 1.32% | 0.26% | -5.56% | 21,616,100 | 131,938,000 | 35% | 6.10 | -0.31% | 6.16 | -1.58% | 6.32 | -0.19% | 6.48 | 0.08% | 1.06% | |
| 2022-01-07 | 6.24 | 6.29 | 6.04 | 6.04 | -3.36% | -1.36% | -6.72% | 37,760,600 | 231,198,000 | 54% | 6.12 | -1.78% | 6.26 | -2.22% | 6.33 | -0.50% | 6.48 | 0.37% | 1.33% | |
| 2022-01-06 | 6.23 | 6.32 | 6.11 | 6.25 | -1.26% | 0.26% | -3.12% | 33,338,800 | 207,829,000 | 43% | 6.23 | -2.26% | 6.40 | -0.08% | 6.37 | -0.72% | 6.45 | 0.41% | 1.76% | |
| 2022-01-05 | 6.55 | 6.57 | 6.22 | 6.33 | -4.67% | -0.75% | -1.48% | 48,072,000 | 306,602,000 | 64% | 6.38 | -1.70% | 6.40 | 0.27% | 6.41 | -2.23% | 6.43 | 0.42% | 1.84% | |
| 2022-01-04 | 6.21 | 6.76 | 6.19 | 6.64 | 6.07% | 2.34% | 3.78% | 73,858,000 | 479,158,000 | 104% | 6.49 | 3.41% | 6.39 | -0.02% | 6.56 | -0.26% | 6.40 | 0.88% | 1.82% | |
| 2021-12-31 | 6.26 | 6.35 | 6.21 | 6.26 | -0.32% | -0.22% | -1.29% | 38,103,400 | 239,045,000 | 56% | 6.27 | -0.90% | 6.39 | -3.56% | 6.57 | 0.34% | 6.34 | 0.76% | 1.75% | |
| 2021-12-30 | 6.38 | 6.47 | 6.25 | 6.28 | -1.26% | -0.81% | -0.22% | 57,152,800 | 361,858,000 | 84% | 6.33 | -2.38% | 6.62 | -0.68% | 6.55 | 0.86% | 6.29 | 0.72% | 1.77% | |
| 2021-12-29 | 6.40 | 6.77 | 6.32 | 6.36 | -3.20% | -1.93% | 1.78% | 78,168,600 | 506,906,000 | 124% | 6.49 | -5.97% | 6.67 | 0.80% | 6.50 | 0.96% | 6.25 | 1.13% | 1.73% | |
| 2021-12-28 | 6.79 | 7.25 | 6.46 | 6.57 | -5.47% | -4.74% | 6.33% | 101,240,300 | 698,295,000 | 187% | 6.90 | 4.99% | 6.62 | 3.93% | 6.43 | 2.98% | 6.18 | 2.98% | 1.65% | |
| 2021-12-27 | 6.46 | 7.10 | 6.18 | 6.95 | 7.25% | 5.80% | 15.83% | 86,361,300 | 567,346,000 | 180% | 6.57 | 3.27% | 6.37 | 2.55% | 6.25 | 2.90% | 6.00 | 2.83% | 1.38% | |
| 2021-12-24 | 6.08 | 6.71 | 6.00 | 6.48 | 6.06% | 1.87% | 11.05% | 96,539,900 | 614,122,000 | 217% | 6.36 | 2.15% | 6.21 | 2.83% | 6.07 | 3.34% | 5.84 | 2.80% | 1.16% | |
| 2021-12-23 | 6.08 | 6.52 | 6.01 | 6.11 | 3.04% | -1.88% | 7.65% | 123,557,700 | 769,349,000 | 329% | 6.23 | 7.60% | 6.04 | 8.62% | 5.88 | 6.20% | 5.68 | 4.70% | 0.90% | |
| 2021-12-22 | 5.52 | 5.93 | 5.48 | 5.93 | 10.02% | 2.47% | 9.39% | 40,414,100 | 233,863,000 | 139% | 5.79 | 7.85% | 5.56 | 1.76% | 5.53 | 1.82% | 5.42 | 1.20% | 0.44% | |
| 2021-12-21 | 5.32 | 5.43 | 5.30 | 5.39 | 0.75% | 0.45% | 0.62% | 19,938,700 | 106,983,000 | 69% | 5.37 | -0.30% | 5.46 | -0.13% | 5.43 | 0.24% | 5.36 | 0.21% | 0.35% | |
| 2021-12-20 | 5.50 | 5.54 | 5.31 | 5.35 | -2.01% | -0.59% | 0.07% | 30,851,300 | 166,051,000 | 105% | 5.38 | -3.18% | 5.47 | 0.11% | 5.42 | 0.28% | 5.35 | 0.17% | 0.36% | |
| 2021-12-17 | 5.49 | 5.66 | 5.45 | 5.46 | -0.55% | -1.78% | 2.30% | 44,980,900 | 250,056,000 | 156% | 5.56 | 2.49% | 5.46 | 1.94% | 5.41 | 1.39% | 5.34 | 0.91% | 0.39% | |
| 2021-12-16 | 5.33 | 5.50 | 5.31 | 5.49 | 2.62% | 1.22% | 3.80% | 31,186,600 | 169,147,000 | 115% | 5.42 | 1.44% | 5.36 | 0.60% | 5.33 | 0.81% | 5.29 | 0.34% | 0.33% | |
| 2021-12-15 | 5.28 | 5.42 | 5.24 | 5.35 | 1.13% | 0.06% | 1.50% | 26,558,500 | 142,001,000 | 95% | 5.35 | 1.15% | 5.33 | 0.59% | 5.29 | 0.40% | 5.27 | 0.32% | 0.34% | |
| 2021-12-14 | 5.39 | 5.39 | 5.24 | 5.29 | -1.67% | 0.08% | 0.69% | 23,541,700 | 124,441,000 | 83% | 5.29 | -0.97% | 5.30 | 0.42% | 5.27 | 0.13% | 5.25 | 0.29% | 0.37% | |
| 2021-12-13 | 5.23 | 5.46 | 5.20 | 5.38 | 0.00% | 0.79% | 2.69% | 45,652,000 | 243,671,000 | 157% | 5.34 | 2.09% | 5.27 | 1.17% | 5.26 | 0.32% | 5.24 | 0.71% | 0.40% | | |
|
