中国化学( 601117.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 9.33 | 9.58 | 9.30 | 9.57 | 2.03% | 1.02% | 4.16% | 45,721,000 | 433,115,000 | 99% | 9.47 | 2.06% | 9.44 | 0.46% | 9.40 | 0.61% | 9.19 | 0.82% | 0.48% |  |
| 2022-05-19 | 9.36 | 9.40 | 9.20 | 9.38 | -1.26% | 1.06% | 2.93% | 39,655,300 | 368,068,000 | 83% | 9.28 | -2.52% | 9.40 | -0.14% | 9.35 | 0.57% | 9.11 | 0.13% | 0.32% | |
| 2022-05-18 | 9.38 | 9.71 | 9.26 | 9.50 | 1.28% | -0.23% | 4.38% | 65,809,200 | 626,642,000 | 138% | 9.52 | 2.12% | 9.41 | 1.42% | 9.29 | 1.47% | 9.10 | 0.82% | 0.23% | |
| 2022-05-17 | 9.39 | 9.46 | 9.18 | 9.38 | -0.95% | 0.60% | 3.91% | 41,152,400 | 383,690,000 | 86% | 9.32 | -0.43% | 9.28 | 1.20% | 9.16 | 1.04% | 9.03 | 0.68% | 0.05% | |
| 2022-05-16 | 9.09 | 9.50 | 9.03 | 9.47 | 5.11% | 1.13% | 5.62% | 67,170,100 | 628,977,000 | 132% | 9.36 | 3.81% | 9.17 | 1.81% | 9.07 | 1.56% | 8.97 | 2.10% | -0.17% | |
| 2022-05-13 | 8.96 | 9.09 | 8.92 | 9.01 | 1.58% | -0.11% | 2.60% | 27,673,600 | 249,605,000 | 49% | 9.02 | 0.83% | 9.01 | 0.72% | 8.93 | 0.51% | 8.78 | 0.55% | -0.71% | |
| 2022-05-12 | 9.00 | 9.09 | 8.81 | 8.87 | -2.10% | -0.85% | 1.56% | 38,319,900 | 342,795,000 | 66% | 8.95 | -1.03% | 8.95 | 0.46% | 8.88 | -0.44% | 8.73 | 0.09% | -0.94% | |
| 2022-05-11 | 8.97 | 9.29 | 8.85 | 9.06 | 1.23% | 0.23% | 3.83% | 71,220,900 | 643,781,000 | 119% | 9.04 | 2.62% | 8.90 | 1.45% | 8.92 | 0.27% | 8.73 | 0.20% | -1.11% | |
| 2022-05-10 | 8.65 | 9.02 | 8.46 | 8.95 | 2.40% | 1.61% | 2.77% | 48,647,100 | 428,491,000 | 80% | 8.81 | 0.89% | 8.78 | -1.37% | 8.90 | 0.24% | 8.71 | -0.13% | -1.24% | |
| 2022-05-09 | 8.65 | 8.87 | 8.61 | 8.74 | 0.81% | 0.11% | 0.23% | 28,589,900 | 249,590,000 | 46% | 8.73 | -0.50% | 8.90 | -0.56% | 8.88 | 2.07% | 8.72 | -0.43% | -1.31% | |
| 2022-05-06 | 8.94 | 8.98 | 8.60 | 8.67 | -4.62% | -1.19% | -1.00% | 55,902,600 | 490,471,000 | 88% | 8.77 | -3.85% | 8.95 | 0.26% | 8.70 | 0.72% | 8.76 | -0.80% | -1.29% | |
| 2022-05-05 | 9.10 | 9.31 | 8.99 | 9.09 | -0.44% | -0.38% | 2.96% | 52,213,700 | 476,426,000 | 84% | 9.13 | 1.84% | 8.93 | 3.96% | 8.63 | 0.54% | 8.83 | -0.80% | -1.24% | |
| 2022-04-29 | 8.92 | 9.13 | 8.78 | 9.13 | 2.82% | 1.90% | 2.58% | 59,957,300 | 537,197,000 | 91% | 8.96 | 2.18% | 8.59 | 1.68% | 8.59 | 0.04% | 8.90 | -0.99% | -1.18% | |
| 2022-04-28 | 8.33 | 9.02 | 8.33 | 8.88 | 4.59% | 1.27% | -1.21% | 78,742,300 | 690,481,000 | 119% | 8.77 | 6.34% | 8.44 | 0.26% | 8.58 | -0.11% | 8.99 | -1.44% | -1.04% | |
| 2022-04-27 | 8.20 | 8.57 | 7.92 | 8.49 | 3.41% | 2.96% | -6.91% | 108,109,300 | 891,496,000 | 157% | 8.25 | -1.39% | 8.42 | -3.28% | 8.59 | -2.78% | 9.12 | -3.34% | -0.86% | |
| 2022-04-26 | 8.48 | 8.54 | 8.17 | 8.21 | -3.07% | -1.82% | -12.98% | 51,932,200 | 434,240,000 | 76% | 8.36 | -4.76% | 8.71 | -1.87% | 8.84 | -2.55% | 9.44 | -1.76% | -0.45% | |
| 2022-04-25 | 8.92 | 9.19 | 8.45 | 8.47 | -6.41% | -3.53% | -11.81% | 61,837,700 | 542,932,000 | 91% | 8.78 | -1.57% | 8.87 | -1.56% | 9.07 | -2.26% | 9.60 | -1.59% | -0.21% | |
| 2022-04-22 | 8.75 | 9.15 | 8.60 | 9.05 | 3.78% | 1.46% | -7.27% | 63,496,400 | 566,377,000 | 90% | 8.92 | -0.12% | 9.02 | -2.46% | 9.28 | -2.47% | 9.76 | -1.15% | 0.05% | |
| 2022-04-21 | 9.13 | 9.32 | 8.67 | 8.72 | -4.39% | -2.36% | -11.67% | 50,289,500 | 449,159,000 | 69% | 8.93 | -3.23% | 9.24 | -2.73% | 9.52 | -2.30% | 9.87 | -0.75% | 0.23% | |
| 2022-04-20 | 9.53 | 9.53 | 9.09 | 9.12 | -4.20% | -1.18% | -8.31% | 47,666,000 | 439,908,000 | 68% | 9.23 | -2.95% | 9.50 | -2.56% | 9.74 | -1.99% | 9.95 | -0.32% | 0.38% | |
| 2022-04-19 | 9.48 | 9.68 | 9.32 | 9.52 | 0.42% | 0.12% | -4.60% | 61,054,200 | 580,561,000 | 90% | 9.51 | -1.63% | 9.75 | -2.06% | 9.94 | -1.18% | 9.98 | -0.31% | 0.50% | |
| 2022-04-18 | 10.04 | 10.10 | 9.39 | 9.48 | -6.32% | -1.93% | -5.29% | 74,892,300 | 723,949,000 | 114% | 9.67 | -5.30% | 9.96 | -2.21% | 10.06 | -1.17% | 10.01 | -0.13% | 0.67% | |
| 2022-04-15 | 10.20 | 10.37 | 10.08 | 10.12 | -1.17% | -0.86% | 0.97% | 46,248,200 | 472,096,000 | 77% | 10.21 | 0.70% | 10.18 | 0.23% | 10.18 | 0.36% | 10.02 | 0.36% | 0.82% | |
| 2022-04-14 | 9.95 | 10.37 | 9.79 | 10.24 | 2.91% | 1.02% | 2.53% | 55,782,200 | 565,485,000 | 92% | 10.14 | -0.55% | 10.16 | -0.20% | 10.14 | 0.28% | 9.99 | 0.41% | 1.05% | |
| 2022-04-13 | 10.50 | 10.58 | 9.95 | 9.95 | -3.21% | -2.38% | 0.04% | 89,079,500 | 908,016,000 | 152% | 10.19 | 0.61% | 10.18 | 0.58% | 10.11 | 0.89% | 9.95 | 0.79% | 1.10% | |
| 2022-04-12 | 10.00 | 10.40 | 9.82 | 10.28 | 1.38% | 1.47% | 4.18% | 70,447,000 | 713,679,000 | 127% | 10.13 | -0.70% | 10.12 | 0.51% | 10.02 | 0.64% | 9.87 | 0.63% | 1.09% | |
| 2022-04-11 | 10.22 | 10.50 | 10.01 | 10.14 | 0.20% | -0.61% | 3.41% | 80,363,600 | 819,858,000 | 155% | 10.20 | 1.80% | 10.07 | 1.81% | 9.96 | 1.32% | 9.81 | 0.96% | 1.06% | |
| 2022-04-08 | 9.80 | 10.24 | 9.71 | 10.12 | 4.01% | 0.98% | 4.19% | 78,352,800 | 785,273,000 | 159% | 10.02 | 1.24% | 9.89 | 1.13% | 9.83 | 0.80% | 9.71 | 0.68% | 0.98% | |
| 2022-04-07 | 9.77 | 10.15 | 9.68 | 9.73 | -1.12% | -1.71% | 0.86% | 42,667,800 | 422,369,000 | 86% | 9.90 | 2.61% | 9.78 | 0.81% | 9.75 | 0.59% | 9.65 | 0.74% | 1.02% | |
| 2022-04-06 | 9.74 | 9.88 | 9.46 | 9.84 | 0.00% | 2.00% | 2.76% | 45,116,300 | 435,233,000 | 84% | 9.65 | -1.52% | 9.70 | -0.40% | 9.69 | 0.21% | 9.58 | 0.81% | 0.95% | | |
|
