中集集团( 000039.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 8.87 | 9.10 | 8.83 | 8.96 | 0.67% | -0.41% | 0.08% | 7,889,800 | 70,986,000 | 102% | 9.00 | 2.08% | 8.85 | 0.58% | 8.86 | -0.02% | 8.95 | 0.25% | 0.22% |  |
| 2020-09-25 | 8.73 | 8.91 | 8.65 | 8.90 | 2.30% | 0.98% | -0.35% | 7,624,900 | 67,207,000 | 97% | 8.81 | 1.10% | 8.80 | -0.16% | 8.86 | -0.84% | 8.93 | 0.22% | 0.18% | |
| 2020-09-24 | 8.88 | 8.89 | 8.67 | 8.70 | -2.14% | -0.21% | -2.37% | 6,740,600 | 58,766,000 | 84% | 8.72 | -1.76% | 8.81 | -1.24% | 8.93 | -0.81% | 8.91 | 0.00% | 0.13% |  |
| 2020-09-23 | 8.81 | 8.94 | 8.75 | 8.89 | 1.48% | 0.18% | -0.24% | 5,772,200 | 51,221,000 | 72% | 8.87 | 0.23% | 8.92 | -1.00% | 9.01 | -0.26% | 8.91 | 0.00% | 0.14% | |
| 2020-09-22 | 8.94 | 8.97 | 8.76 | 8.76 | -2.45% | -1.06% | -1.69% | 6,946,600 | 61,508,000 | 82% | 8.85 | -2.14% | 9.01 | -0.67% | 9.03 | -0.06% | 8.91 | 0.06% | 0.00% | |
| 2020-09-21 | 9.16 | 9.16 | 8.96 | 8.98 | -1.97% | -0.75% | 0.83% | 6,164,800 | 55,782,000 | 69% | 9.05 | -0.79% | 9.08 | 0.13% | 9.03 | 0.51% | 8.91 | 0.25% | -0.04% | |
| 2020-09-18 | 9.07 | 9.17 | 9.05 | 9.16 | 0.55% | 0.44% | 3.11% | 8,465,800 | 77,209,000 | 94% | 9.12 | 0.71% | 9.06 | 0.67% | 8.99 | 1.05% | 8.88 | 0.43% | -0.10% | |
| 2020-09-17 | 9.06 | 9.22 | 8.89 | 9.11 | 0.55% | 0.60% | 2.98% | 11,418,300 | 103,400,000 | 124% | 9.06 | 0.33% | 9.00 | 1.07% | 8.89 | 0.82% | 8.85 | 0.42% | -0.16% | |
| 2020-09-16 | 8.91 | 9.15 | 8.84 | 9.06 | 2.03% | 0.38% | 2.85% | 10,498,300 | 94,755,000 | 119% | 9.03 | 1.79% | 8.91 | 1.82% | 8.82 | 0.42% | 8.81 | 0.42% | -0.26% | |
| 2020-09-15 | 8.92 | 8.94 | 8.80 | 8.88 | 0.00% | 0.15% | 1.23% | 6,097,900 | 54,070,000 | 70% | 8.87 | 0.98% | 8.75 | 0.30% | 8.79 | -0.07% | 8.77 | 0.14% | -0.33% | |
| 2020-09-14 | 8.69 | 8.92 | 8.64 | 8.88 | 2.07% | 1.13% | 1.37% | 7,718,700 | 67,779,000 | 86% | 8.78 | 1.69% | 8.72 | -0.51% | 8.79 | 0.01% | 8.76 | -0.14% | -0.33% | |
| 2020-09-11 | 8.67 | 8.76 | 8.53 | 8.70 | 0.35% | 0.75% | -0.82% | 8,397,800 | 72,513,000 | 88% | 8.64 | -1.42% | 8.77 | -0.77% | 8.79 | -0.14% | 8.77 | -0.31% | -0.29% | |
| 2020-09-10 | 8.90 | 8.93 | 8.63 | 8.67 | -2.03% | -1.02% | -1.47% | 8,209,200 | 71,905,000 | 86% | 8.76 | -1.44% | 8.84 | -0.03% | 8.80 | 0.05% | 8.80 | 0.10% | -0.24% | |
| 2020-09-09 | 8.85 | 9.01 | 8.73 | 8.85 | -0.90% | -0.42% | 0.68% | 9,966,700 | 88,576,000 | 99% | 8.89 | 0.46% | 8.84 | 0.60% | 8.80 | 0.43% | 8.79 | -1.35% | -0.25% | |
| 2020-09-08 | 8.82 | 8.96 | 8.64 | 8.93 | 2.88% | 0.95% | 0.22% | 12,620,200 | 111,642,000 | 101% | 8.85 | 0.80% | 8.79 | 0.50% | 8.76 | 0.41% | 8.91 | -0.32% | -0.04% | |
| 2020-09-07 | 8.88 | 8.95 | 8.66 | 8.68 | -2.14% | -1.09% | -2.90% | 8,895,200 | 78,064,000 | 67% | 8.78 | 0.67% | 8.74 | 0.34% | 8.72 | -0.33% | 8.94 | -0.37% | 0.04% | |
| 2020-09-04 | 8.64 | 8.89 | 8.56 | 8.87 | 1.03% | 1.74% | -1.14% | 9,713,400 | 84,679,000 | 68% | 8.72 | -0.20% | 8.71 | 0.06% | 8.75 | -0.48% | 8.97 | -0.23% | 0.12% | |
| 2020-09-03 | 8.74 | 8.83 | 8.60 | 8.78 | 0.69% | 0.52% | -2.37% | 8,133,900 | 71,053,000 | 53% | 8.74 | 0.67% | 8.71 | -0.73% | 8.80 | 0.15% | 8.99 | -0.58% | 0.20% | |
| 2020-09-02 | 8.72 | 8.76 | 8.60 | 8.72 | -0.34% | 0.50% | -3.59% | 7,270,100 | 63,083,000 | 41% | 8.68 | -0.35% | 8.77 | -0.78% | 8.78 | -2.43% | 9.05 | -0.20% | 0.35% | |
| 2020-09-01 | 8.79 | 8.80 | 8.64 | 8.75 | -0.11% | 0.49% | -3.45% | 8,026,500 | 69,885,000 | 38% | 8.71 | -1.86% | 8.84 | 0.24% | 9.00 | -0.46% | 9.06 | 0.08% | 0.49% | |
| 2020-08-31 | 8.99 | 9.03 | 8.76 | 8.76 | -2.34% | -1.26% | -3.27% | 11,823,100 | 104,894,000 | 50% | 8.87 | -0.42% | 8.82 | -2.75% | 9.04 | -0.40% | 9.06 | 0.23% | 0.60% | |
| 2020-08-28 | 8.86 | 9.03 | 8.75 | 8.97 | 1.47% | 0.68% | -0.72% | 9,938,400 | 88,542,000 | 41% | 8.91 | 2.23% | 9.07 | -0.30% | 9.08 | -0.03% | 9.04 | 0.24% | 0.65% | |
| 2020-08-27 | 8.80 | 8.87 | 8.46 | 8.84 | -0.79% | 1.43% | -1.92% | 14,654,400 | 127,716,000 | 59% | 8.72 | -6.03% | 9.10 | -0.96% | 9.08 | -0.90% | 9.01 | 0.04% | 0.66% | |
| 2020-08-26 | 9.70 | 9.71 | 8.78 | 8.91 | -2.73% | -3.92% | -1.10% | 32,783,400 | 304,035,000 | 143% | 9.27 | 2.16% | 9.18 | 1.30% | 9.16 | 0.69% | 9.01 | 0.74% | 0.69% | |
| 2020-08-18 | 9.07 | 9.20 | 8.99 | 9.16 | 0.55% | 0.90% | 2.43% | 17,312,700 | 157,167,000 | 80% | 9.08 | -0.43% | 9.07 | -0.72% | 9.10 | 0.41% | 8.94 | 0.43% | 0.65% | |
| 2020-08-17 | 9.14 | 9.24 | 8.99 | 9.11 | -0.22% | -0.08% | 2.30% | 17,325,300 | 157,953,000 | 80% | 9.12 | 1.23% | 9.13 | 0.31% | 9.06 | 0.64% | 8.91 | 0.40% | 0.67% | |
| 2020-08-14 | 9.09 | 9.16 | 8.89 | 9.13 | -0.11% | 1.38% | 2.93% | 19,374,300 | 174,478,000 | 84% | 9.01 | -2.40% | 9.10 | 0.41% | 9.01 | 0.49% | 8.87 | 0.59% | 0.78% | |
| 2020-08-13 | 9.28 | 9.45 | 9.07 | 9.14 | -1.51% | -0.94% | 3.65% | 27,891,600 | 257,347,000 | 127% | 9.23 | 1.78% | 9.07 | 1.38% | 8.96 | 1.12% | 8.82 | 0.97% | 0.76% | |
| 2020-08-12 | 8.88 | 9.31 | 8.82 | 9.28 | 4.15% | 2.36% | 6.26% | 41,871,800 | 379,589,000 | 200% | 9.07 | 1.46% | 8.94 | 1.74% | 8.86 | 1.50% | 8.73 | 1.18% | 0.69% | |
| 2020-08-11 | 8.80 | 9.13 | 8.67 | 8.91 | 0.00% | -0.29% | 3.23% | 34,399,900 | 307,406,000 | 192% | 8.94 | 2.56% | 8.79 | 2.04% | 8.73 | 1.29% | 8.63 | 1.18% | 0.52% | | |
|
