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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 6.85 | 7.88 | 6.82 | 7.88 | 10.06% | 5.19% | 19.72% | 76,950,500 | 576,444,000 | 174% | 7.49 | 6.27% | 7.10 | 5.45% | 6.90 | 3.93% | 6.58 | 3.28% | 1.58% | |
| 2021-09-16 | 6.79 | 7.16 | 6.78 | 7.16 | 9.98% | 1.57% | 12.35% | 87,742,700 | 618,476,000 | 212% | 7.05 | 8.93% | 6.74 | 4.42% | 6.64 | 3.54% | 6.37 | 3.21% | 1.34% | |
| 2021-09-15 | 6.21 | 6.63 | 6.18 | 6.51 | 3.66% | 0.60% | 5.43% | 39,584,300 | 256,137,000 | 100% | 6.47 | 1.54% | 6.45 | 0.39% | 6.41 | 1.07% | 6.18 | 1.13% | 1.15% |  |
| 2021-09-14 | 6.65 | 6.67 | 6.25 | 6.28 | -5.71% | -1.46% | 2.85% | 46,860,800 | 298,629,000 | 114% | 6.37 | -2.17% | 6.43 | 0.38% | 6.34 | 1.15% | 6.11 | 0.78% | 1.22% | |
| 2021-09-13 | 6.39 | 6.69 | 6.32 | 6.66 | 5.71% | 2.24% | 9.92% | 46,568,200 | 303,360,000 | 119% | 6.51 | 1.91% | 6.40 | 2.01% | 6.27 | 2.39% | 6.06 | 1.29% | 1.36% | |
| 2021-09-10 | 6.45 | 6.55 | 6.20 | 6.30 | -1.25% | -1.44% | 5.32% | 48,758,600 | 311,663,000 | 128% | 6.39 | 1.14% | 6.28 | 2.37% | 6.12 | 2.10% | 5.98 | 1.32% | 1.41% | |
| 2021-09-09 | 6.24 | 6.51 | 6.05 | 6.38 | 4.42% | 0.95% | 8.06% | 57,678,300 | 364,511,000 | 158% | 6.32 | 3.74% | 6.13 | 4.43% | 6.00 | 2.48% | 5.90 | 1.69% | 1.39% | |
| 2021-09-08 | 5.81 | 6.22 | 5.81 | 6.11 | 5.16% | 0.30% | 5.24% | 44,150,900 | 268,965,000 | 127% | 6.09 | 5.60% | 5.87 | 2.50% | 5.85 | 1.00% | 5.81 | 1.26% | 1.34% | |
| 2021-09-07 | 5.75 | 5.86 | 5.64 | 5.81 | 2.47% | 0.71% | 1.33% | 25,291,300 | 145,894,000 | 71% | 5.77 | 2.76% | 5.73 | -0.69% | 5.79 | -0.46% | 5.73 | 1.04% | 1.33% | |
| 2021-09-06 | 5.72 | 5.77 | 5.49 | 5.67 | -0.87% | 1.00% | -0.09% | 28,026,000 | 157,338,000 | 73% | 5.61 | -3.12% | 5.77 | -1.17% | 5.82 | -0.33% | 5.68 | 0.76% | 1.34% | |
| 2021-09-03 | 5.89 | 5.94 | 5.69 | 5.72 | -2.89% | -1.29% | 1.56% | 32,297,600 | 187,153,000 | 88% | 5.80 | -0.94% | 5.84 | -0.56% | 5.84 | 0.34% | 5.63 | 0.95% | 1.28% | |
| 2021-09-02 | 5.66 | 6.00 | 5.59 | 5.89 | 4.62% | 0.68% | 5.57% | 42,080,500 | 246,164,000 | 123% | 5.85 | -0.02% | 5.87 | 0.38% | 5.82 | 0.90% | 5.58 | 1.31% | 1.18% | |
| 2021-09-01 | 5.91 | 6.26 | 5.62 | 5.63 | -4.58% | -3.78% | 2.23% | 54,406,100 | 318,312,000 | 174% | 5.85 | -1.10% | 5.85 | 0.97% | 5.77 | 1.68% | 5.51 | 1.85% | 1.04% | |
| 2021-08-31 | 5.78 | 6.07 | 5.70 | 5.90 | 2.25% | -0.27% | 9.12% | 38,213,700 | 226,064,000 | 142% | 5.92 | 2.66% | 5.79 | 2.24% | 5.67 | 2.77% | 5.41 | 2.12% | 0.86% | |
| 2021-08-30 | 5.77 | 5.89 | 5.67 | 5.77 | 0.52% | 0.12% | 8.97% | 34,028,900 | 196,121,000 | 132% | 5.76 | 1.62% | 5.66 | 2.02% | 5.52 | 2.36% | 5.30 | 1.83% | 0.62% | |
| 2021-08-27 | 5.61 | 5.80 | 5.57 | 5.74 | 3.80% | 1.22% | 10.38% | 32,163,200 | 182,382,000 | 123% | 5.67 | 2.02% | 5.55 | 2.70% | 5.39 | 2.28% | 5.20 | 1.13% | 0.47% | |
| 2021-08-26 | 5.63 | 5.68 | 5.45 | 5.53 | 0.18% | -0.52% | 7.55% | 34,064,200 | 189,367,000 | 129% | 5.56 | 2.17% | 5.41 | 2.85% | 5.27 | 2.47% | 5.14 | 1.12% | 0.45% | |
| 2021-08-25 | 5.40 | 5.58 | 5.28 | 5.52 | 2.41% | 1.45% | 8.55% | 36,605,800 | 199,180,000 | 142% | 5.44 | 3.40% | 5.26 | 3.32% | 5.15 | 2.57% | 5.09 | 1.21% | 0.43% | |
| 2021-08-24 | 4.98 | 5.45 | 4.98 | 5.39 | 7.80% | 2.43% | 7.29% | 45,222,800 | 237,962,000 | 183% | 5.26 | 5.62% | 5.09 | 4.67% | 5.02 | 2.87% | 5.02 | 1.11% | 0.37% | |
| 2021-08-23 | 4.81 | 5.11 | 4.80 | 5.00 | 4.38% | 0.36% | 0.62% | 25,643,000 | 127,752,000 | 108% | 4.98 | 5.02% | 4.86 | 1.23% | 4.88 | -0.47% | 4.97 | 0.16% | 0.31% | |
| 2021-08-20 | 4.76 | 4.80 | 4.65 | 4.79 | -0.42% | 0.97% | -3.45% | 15,242,900 | 72,306,000 | 62% | 4.74 | -0.61% | 4.80 | -1.30% | 4.90 | -1.71% | 4.96 | -0.06% | 0.30% | |
| 2021-08-19 | 4.87 | 4.88 | 4.70 | 4.81 | -1.64% | 0.78% | -3.10% | 15,574,900 | 74,346,000 | 60% | 4.77 | -2.13% | 4.86 | -1.80% | 4.98 | -0.78% | 4.96 | -0.02% | 0.31% | |
| 2021-08-18 | 4.82 | 4.95 | 4.81 | 4.89 | 0.62% | 0.27% | -1.51% | 17,060,500 | 83,210,000 | 65% | 4.88 | -0.77% | 4.95 | -1.67% | 5.02 | -0.16% | 4.97 | 0.00% | 0.32% | |
| 2021-08-17 | 4.94 | 5.00 | 4.82 | 4.86 | -1.42% | -1.12% | -2.11% | 23,837,200 | 117,153,000 | 89% | 4.92 | -1.88% | 5.04 | -0.77% | 5.03 | -0.06% | 4.97 | -0.24% | 0.37% | |
| 2021-08-16 | 5.17 | 5.21 | 4.90 | 4.93 | -4.64% | -1.58% | -0.94% | 39,275,300 | 196,724,000 | 134% | 5.01 | -2.89% | 5.08 | -0.06% | 5.03 | 0.36% | 4.98 | 0.28% | 0.52% | |
| 2021-08-13 | 5.08 | 5.30 | 5.02 | 5.17 | 1.57% | 0.23% | 4.17% | 32,854,800 | 169,463,000 | 119% | 5.16 | 1.66% | 5.08 | 1.82% | 5.02 | 1.46% | 4.96 | 0.98% | 0.54% | |
| 2021-08-12 | 5.04 | 5.15 | 5.00 | 5.09 | 2.83% | 0.32% | 3.56% | 24,133,500 | 122,458,000 | 92% | 5.07 | 2.57% | 4.99 | 1.26% | 4.94 | 0.98% | 4.92 | 0.84% | 0.41% | |
| 2021-08-11 | 4.91 | 4.99 | 4.89 | 4.95 | 1.02% | 0.06% | 1.56% | 18,995,400 | 93,966,000 | 73% | 4.95 | 0.26% | 4.93 | 0.49% | 4.90 | 0.06% | 4.87 | 0.66% | 0.33% | |
| 2021-08-10 | 4.86 | 5.05 | 4.85 | 4.90 | 1.03% | -0.69% | 1.20% | 23,756,200 | 117,205,000 | 92% | 4.93 | 0.65% | 4.90 | 0.64% | 4.89 | -0.65% | 4.84 | 0.46% | 0.25% | |
| 2021-08-09 | 4.87 | 5.02 | 4.83 | 4.85 | 0.00% | -1.06% | 0.62% | 24,117,300 | 118,228,000 | 93% | 4.90 | 0.55% | 4.87 | -0.12% | 4.93 | 0.06% | 4.82 | 0.15% | 0.23% | | |
|
