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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-04-14 | 16.70 | 17.08 | 16.58 | 16.93 | 0.83% | 0.59% | 3.55% | 18,857,400 | 317,395,000 | 51% | 16.83 | 0.05% | 16.77 | -0.04% | 16.66 | 0.24% | 16.35 | 0.68% | 1.14% |  |
2021-04-13 | 16.51 | 17.23 | 16.21 | 16.79 | 1.33% | -0.19% | 3.39% | 28,265,700 | 475,494,000 | 77% | 16.82 | 0.82% | 16.77 | 1.05% | 16.62 | 0.92% | 16.24 | 0.61% | 1.07% |  |
2021-04-12 | 17.18 | 17.22 | 16.36 | 16.57 | -3.94% | -0.70% | 2.66% | 35,916,300 | 599,316,000 | 102% | 16.69 | -0.71% | 16.60 | 0.18% | 16.47 | 0.89% | 16.14 | 0.77% | 1.05% |  |
2021-04-09 | 16.10 | 17.27 | 16.01 | 17.25 | 6.61% | 2.64% | 7.70% | 52,516,000 | 882,602,000 | 160% | 16.81 | 4.14% | 16.57 | 2.03% | 16.33 | 0.66% | 16.02 | 1.11% | 1.02% |  |
2021-04-08 | 16.35 | 16.35 | 15.70 | 16.18 | -1.40% | 0.26% | 2.14% | 30,687,900 | 495,234,000 | 104% | 16.14 | -2.66% | 16.24 | 0.57% | 16.22 | 0.72% | 15.84 | 0.54% | 0.95% |  |
2021-04-07 | 16.44 | 16.97 | 16.21 | 16.41 | 5.94% | -1.02% | 4.15% | 58,841,800 | 975,562,000 | 221% | 16.58 | 7.75% | 16.15 | 0.72% | 16.10 | 2.07% | 15.76 | 1.78% | 0.93% |  |
2021-04-06 | 15.70 | 15.82 | 15.22 | 15.49 | -0.96% | 0.68% | 0.06% | 19,882,300 | 305,910,000 | 84% | 15.39 | -2.68% | 16.03 | 0.19% | 15.78 | 0.20% | 15.48 | 0.23% | 0.77% |  |
2021-04-02 | 16.53 | 16.60 | 15.51 | 15.64 | -3.46% | -1.08% | 1.26% | 30,515,600 | 482,454,000 | 138% | 15.81 | -3.78% | 16.00 | 1.07% | 15.74 | 0.77% | 15.45 | 0.78% | 0.78% |  |
2021-04-01 | 16.20 | 17.17 | 15.97 | 16.20 | 1.31% | -1.41% | 5.70% | 48,887,200 | 803,289,000 | 252% | 16.43 | 4.54% | 15.83 | 3.30% | 15.62 | 2.86% | 15.33 | 2.48% | 0.71% |  |
2021-03-31 | 14.70 | 16.07 | 14.69 | 15.99 | 9.45% | 1.73% | 6.92% | 54,110,400 | 850,519,000 | 328% | 15.72 | 8.33% | 15.33 | 4.34% | 15.19 | 3.62% | 14.96 | 2.38% | 0.49% |  |
2021-03-30 | 14.88 | 14.90 | 14.11 | 14.61 | -1.62% | 0.70% | 0.01% | 17,562,400 | 254,810,000 | 129% | 14.51 | -2.01% | 14.69 | -0.38% | 14.66 | -0.06% | 14.61 | 0.03% | 0.27% |  |
2021-03-29 | 14.83 | 14.94 | 14.71 | 14.85 | 0.81% | 0.30% | 1.69% | 13,288,100 | 196,738,000 | 107% | 14.81 | 0.16% | 14.74 | 0.48% | 14.67 | 0.18% | 14.60 | 0.38% | 0.26% |  |
2021-03-26 | 14.65 | 14.90 | 14.56 | 14.73 | 1.52% | -0.35% | 1.25% | 16,979,500 | 250,985,000 | 135% | 14.78 | 1.59% | 14.67 | 0.89% | 14.64 | 0.68% | 14.55 | 0.50% | 0.19% |  |
2021-03-25 | 14.52 | 14.73 | 14.38 | 14.51 | -0.55% | -0.28% | 0.23% | 7,552,200 | 109,894,000 | 63% | 14.55 | -0.31% | 14.54 | -0.32% | 14.54 | -0.10% | 14.48 | 0.40% | 0.12% |  |
2021-03-24 | 14.49 | 14.78 | 14.40 | 14.59 | 0.21% | -0.04% | 1.19% | 11,601,200 | 169,331,000 | 93% | 14.60 | 0.72% | 14.59 | 0.48% | 14.55 | -0.03% | 14.42 | 0.36% | 0.03% |  |
2021-03-23 | 14.70 | 14.80 | 14.32 | 14.56 | -0.48% | 0.47% | 1.35% | 12,620,100 | 182,890,000 | 101% | 14.49 | -1.32% | 14.52 | -0.28% | 14.56 | 0.12% | 14.37 | 0.21% | -0.05% |  |
2021-03-22 | 14.31 | 14.90 | 14.31 | 14.63 | 2.02% | -0.38% | 2.05% | 12,217,300 | 179,428,000 | 96% | 14.69 | 2.06% | 14.56 | 0.13% | 14.54 | 0.53% | 14.34 | 0.26% | -0.11% |  |
2021-03-19 | 14.55 | 14.62 | 14.26 | 14.34 | -2.65% | -0.34% | 0.29% | 12,842,300 | 184,788,000 | 98% | 14.39 | -1.51% | 14.54 | -0.04% | 14.47 | 0.33% | 14.30 | 0.08% | -0.22% |  |
2021-03-18 | 14.54 | 14.77 | 14.36 | 14.73 | 0.75% | 0.83% | 3.10% | 14,397,800 | 210,335,000 | 114% | 14.61 | 0.00% | 14.55 | 0.78% | 14.42 | 0.99% | 14.29 | 0.30% | -0.24% |  |
2021-03-17 | 14.31 | 14.87 | 14.06 | 14.62 | 1.88% | 0.08% | 2.64% | 15,221,700 | 222,373,000 | 123% | 14.61 | 1.83% | 14.44 | 1.32% | 14.28 | 0.96% | 14.24 | 0.21% | -0.31% |  |
2021-03-16 | 14.45 | 14.51 | 14.21 | 14.35 | -0.69% | 0.02% | 0.96% | 9,023,500 | 129,461,000 | 73% | 14.35 | 0.23% | 14.25 | 0.88% | 14.14 | 0.02% | 14.21 | -0.13% | -0.29% |  |
2021-03-15 | 13.98 | 14.55 | 13.91 | 14.45 | 2.41% | 0.95% | 1.53% | 14,886,800 | 213,083,000 | 114% | 14.31 | 1.89% | 14.12 | 0.80% | 14.14 | 0.06% | 14.23 | -0.29% | -0.21% |  |
2021-03-12 | 14.10 | 14.24 | 13.92 | 14.11 | 0.07% | 0.44% | -1.15% | 9,304,600 | 130,712,000 | 70% | 14.05 | 0.64% | 14.01 | -0.61% | 14.13 | -0.22% | 14.27 | -0.17% | -0.09% |  |
2021-03-11 | 13.88 | 14.13 | 13.79 | 14.10 | 1.59% | 1.01% | -1.38% | 12,922,900 | 180,393,000 | 93% | 13.96 | -0.58% | 14.10 | -0.73% | 14.16 | -0.35% | 14.30 | -0.51% | -0.01% |  |
2021-03-10 | 14.18 | 14.29 | 13.82 | 13.88 | -1.98% | -1.15% | -3.42% | 11,829,100 | 166,093,000 | 84% | 14.04 | -1.38% | 14.20 | -0.41% | 14.21 | -0.46% | 14.37 | -0.51% | 0.13% |  |
2021-03-09 | 14.08 | 14.49 | 13.79 | 14.16 | 0.57% | -0.55% | -1.97% | 17,663,200 | 251,495,000 | 124% | 14.24 | -0.38% | 14.26 | 0.03% | 14.28 | -0.36% | 14.44 | -0.36% | 0.21% |  |
2021-03-08 | 14.31 | 14.68 | 14.02 | 14.08 | -1.61% | -1.48% | -2.87% | 13,516,100 | 193,176,000 | 98% | 14.29 | 0.27% | 14.26 | -0.25% | 14.33 | -0.61% | 14.50 | -0.84% | 0.24% |  |
2021-03-05 | 14.06 | 14.40 | 14.05 | 14.31 | 0.56% | 0.39% | -2.11% | 10,014,900 | 142,749,000 | 64% | 14.25 | 0.25% | 14.29 | -0.47% | 14.42 | -0.08% | 14.62 | -0.13% | 0.34% |  |
2021-03-04 | 14.45 | 14.45 | 14.05 | 14.23 | -1.73% | 0.08% | -2.78% | 12,414,700 | 176,521,000 | 75% | 14.22 | -1.22% | 14.36 | -1.05% | 14.43 | -0.60% | 14.64 | -0.35% | 0.32% |  |
2021-03-03 | 14.23 | 14.57 | 14.15 | 14.48 | 0.00% | 0.59% | -1.42% | 12,583,700 | 181,142,000 | 71% | 14.40 | -0.33% | 14.51 | 0.10% | 14.52 | -0.53% | 14.69 | 0.36% | 0.22% |  | |
|