洋河股份( 002304.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 176.80 | 177.45 | 173.90 | 175.01 | -1.01% | -0.43% | 4.98% | 4,478,700 | 787,221,000 | 75% | 175.77 | -0.61% | 175.13 | 1.45% | 170.87 | 1.17% | 166.71 | 0.58% | 0.20% |  |
| 2023-01-10 | 176.49 | 179.90 | 174.00 | 176.80 | -0.04% | -0.03% | 6.68% | 7,001,600 | 1,238,211,000 | 119% | 176.85 | 1.69% | 172.62 | 2.31% | 168.90 | 1.92% | 165.74 | 1.01% | 0.15% | |
| 2023-01-09 | 168.00 | 177.82 | 166.30 | 176.87 | 6.14% | 1.70% | 7.79% | 12,282,600 | 2,136,083,000 | 220% | 173.91 | 4.97% | 168.73 | 3.15% | 165.72 | 2.31% | 164.09 | 1.54% | 0.06% | |
| 2023-01-06 | 165.74 | 168.20 | 163.18 | 166.64 | 0.54% | 0.58% | 3.12% | 6,553,600 | 1,085,822,000 | 133% | 165.68 | 0.57% | 163.58 | 1.54% | 161.99 | 0.73% | 161.60 | 0.27% | -0.03% |  |
| 2023-01-05 | 158.99 | 168.29 | 158.14 | 165.74 | 5.10% | 0.61% | 2.84% | 10,977,300 | 1,808,375,000 | 230% | 164.74 | 4.47% | 161.10 | 1.89% | 160.81 | 1.29% | 161.17 | 0.69% | -0.01% | |
| 2023-01-04 | 156.51 | 159.51 | 155.00 | 157.70 | 0.36% | 0.00% | -1.48% | 4,510,300 | 711,258,000 | 104% | 157.70 | 0.35% | 158.12 | -0.31% | 158.76 | -0.50% | 160.07 | -0.11% | -0.03% | |
| 2023-01-03 | 160.01 | 160.23 | 155.71 | 157.13 | -2.10% | -0.02% | -1.94% | 6,215,900 | 976,853,000 | 130% | 157.15 | -2.07% | 158.61 | -0.94% | 159.56 | -0.60% | 160.24 | -0.59% | 0.05% | |
| 2022-12-30 | 161.17 | 162.37 | 159.03 | 160.50 | 0.40% | 0.01% | -0.43% | 3,333,500 | 534,969,000 | 74% | 160.48 | 0.69% | 160.12 | -0.29% | 160.52 | -0.27% | 161.19 | -0.32% | 0.17% | |
| 2022-12-29 | 159.11 | 160.60 | 157.05 | 159.86 | -0.46% | 0.30% | -1.14% | 3,654,400 | 582,470,000 | 80% | 159.39 | -0.69% | 160.59 | -0.19% | 160.95 | -0.45% | 161.71 | -0.60% | 0.29% | |
| 2022-12-28 | 161.16 | 162.18 | 158.74 | 160.60 | -0.86% | 0.06% | -1.28% | 3,922,500 | 629,549,000 | 79% | 160.50 | -0.79% | 160.89 | -0.44% | 161.68 | 0.17% | 162.69 | -0.48% | 0.48% | |
| 2022-12-27 | 160.02 | 163.36 | 159.01 | 161.99 | 1.88% | 0.14% | -0.90% | 4,027,100 | 651,462,000 | 72% | 161.77 | 0.90% | 161.61 | -0.26% | 161.40 | 0.38% | 163.47 | 0.13% | 0.68% | |
| 2022-12-26 | 163.06 | 163.39 | 158.38 | 159.00 | -2.26% | -0.83% | -2.60% | 3,656,000 | 586,180,000 | 63% | 160.33 | -1.46% | 162.03 | 0.28% | 160.80 | -0.54% | 163.25 | 0.08% | 0.77% | |
| 2022-12-23 | 161.39 | 164.58 | 159.80 | 162.68 | 0.30% | -0.01% | -0.27% | 3,628,100 | 590,307,000 | 60% | 162.70 | -0.07% | 161.59 | 0.67% | 161.67 | -0.37% | 163.12 | 0.64% | 0.91% | |
| 2022-12-22 | 161.01 | 165.74 | 159.37 | 162.20 | 1.69% | -0.38% | 0.07% | 4,816,300 | 784,174,000 | 68% | 162.82 | 2.04% | 160.51 | -0.39% | 162.26 | -0.69% | 162.09 | 0.50% | 1.03% | |
| 2022-12-21 | 158.86 | 160.68 | 158.30 | 159.50 | 0.95% | -0.04% | -1.10% | 4,925,000 | 785,823,000 | 68% | 159.56 | -0.14% | 161.14 | -1.09% | 163.39 | -0.82% | 161.28 | 0.47% | 1.04% | |
| 2022-12-20 | 165.65 | 166.37 | 157.30 | 158.00 | -4.70% | -1.11% | -1.58% | 8,639,100 | 1,380,310,000 | 118% | 159.78 | -3.79% | 162.91 | -2.30% | 164.75 | -0.33% | 160.53 | 0.63% | 1.05% | |
| 2022-12-19 | 168.02 | 168.99 | 164.40 | 165.80 | -1.11% | -0.16% | 3.93% | 3,960,300 | 657,695,000 | 56% | 166.07 | -0.43% | 166.75 | 0.14% | 165.29 | 0.65% | 159.53 | 0.70% | 1.11% | |
| 2022-12-16 | 166.00 | 168.77 | 164.70 | 167.66 | 0.10% | 0.52% | 5.83% | 3,772,000 | 629,114,000 | 53% | 166.79 | -0.19% | 166.51 | 0.97% | 164.23 | 1.39% | 158.43 | 0.82% | 1.08% | |
| 2022-12-15 | 168.10 | 171.50 | 163.64 | 167.50 | 0.22% | 0.24% | 6.60% | 7,214,500 | 1,205,529,000 | 101% | 167.10 | 0.66% | 164.92 | 1.24% | 161.98 | 1.32% | 157.13 | 1.26% | 1.01% | |
| 2022-12-14 | 160.00 | 170.08 | 158.11 | 167.14 | 3.94% | 0.68% | 7.71% | 10,319,800 | 1,713,144,000 | 144% | 166.01 | 3.74% | 162.90 | 2.40% | 159.87 | 1.95% | 155.18 | 1.59% | 0.94% | |
| 2022-12-13 | 159.00 | 162.38 | 156.52 | 160.80 | 1.37% | 0.49% | 5.28% | 5,509,200 | 881,576,000 | 81% | 160.02 | -0.36% | 159.08 | 1.02% | 156.81 | 0.94% | 152.74 | 1.03% | 0.74% | |
| 2022-12-12 | 161.00 | 164.03 | 158.28 | 158.62 | -1.50% | -1.23% | 4.92% | 6,986,500 | 1,121,955,000 | 103% | 160.59 | 1.64% | 157.47 | 1.52% | 155.36 | 1.18% | 151.19 | 1.41% | 0.56% | |
| 2022-12-09 | 152.12 | 161.03 | 150.80 | 161.03 | 5.55% | 1.92% | 8.02% | 14,544,600 | 2,298,091,000 | 220% | 158.00 | 4.01% | 155.12 | 2.19% | 153.55 | 2.27% | 149.08 | 1.87% | 0.34% | |
| 2022-12-08 | 150.83 | 153.30 | 149.12 | 152.56 | 1.15% | 0.43% | 4.24% | 5,298,200 | 804,844,000 | 94% | 151.91 | 0.58% | 151.79 | 0.65% | 150.15 | 0.61% | 146.35 | 0.60% | 0.18% | |
| 2022-12-07 | 151.00 | 154.19 | 148.80 | 150.83 | -0.07% | -0.13% | 3.68% | 6,117,000 | 923,850,000 | 112% | 151.03 | -0.78% | 150.82 | 0.95% | 149.24 | 0.94% | 145.48 | 0.61% | 0.15% | |
| 2022-12-06 | 146.54 | 156.10 | 146.36 | 150.93 | 2.30% | -0.84% | 4.37% | 9,602,700 | 1,461,674,000 | 189% | 152.22 | 3.06% | 149.40 | 1.61% | 147.84 | 1.92% | 144.61 | 1.18% | 0.12% | |
| 2022-12-05 | 149.00 | 149.80 | 146.80 | 147.53 | 1.28% | -0.11% | 3.23% | 4,728,800 | 698,437,000 | 103% | 147.70 | 1.33% | 147.03 | 1.06% | 145.06 | 1.46% | 142.92 | 0.41% | 0.03% | |
| 2022-12-02 | 145.00 | 147.61 | 143.96 | 145.66 | 0.19% | -0.07% | 2.33% | 5,235,000 | 763,053,000 | 116% | 145.76 | -1.16% | 145.49 | 0.89% | 142.98 | 0.66% | 142.34 | 0.11% | 0.02% | |
| 2022-12-01 | 146.00 | 150.25 | 144.90 | 145.38 | 2.83% | -1.42% | 2.25% | 7,998,400 | 1,179,509,000 | 190% | 147.47 | 4.17% | 144.21 | 3.09% | 142.04 | 1.54% | 142.18 | 0.58% | 0.04% | |
| 2022-11-30 | 141.26 | 144.04 | 140.34 | 141.38 | 0.00% | -0.13% | 0.01% | 4,377,100 | 619,666,000 | 114% | 141.57 | -0.31% | 139.88 | 0.45% | 139.88 | 0.08% | 141.36 | -0.42% | 0.04% | | |
|
