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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-11 | 9.73 | 9.74 | 9.45 | 9.50 | -2.76% | -0.87% | -2.22% | 4,872,300 | 46,692,000 | 137% | 9.58 | -2.17% | 9.70 | -0.75% | 9.73 | -0.40% | 9.72 | -0.28% | -0.17% |  |
| 2019-11-08 | 9.82 | 9.83 | 9.75 | 9.77 | 0.31% | -0.27% | 0.28% | 3,520,200 | 34,485,000 | 100% | 9.80 | 0.46% | 9.77 | -0.02% | 9.77 | 0.22% | 9.74 | 0.11% | -0.30% | |
| 2019-11-07 | 9.74 | 9.81 | 9.70 | 9.74 | 0.10% | -0.11% | 0.08% | 3,368,800 | 32,849,000 | 92% | 9.75 | -0.04% | 9.77 | 0.11% | 9.74 | 0.11% | 9.73 | 0.02% | -0.34% | |
| 2019-11-06 | 9.82 | 9.84 | 9.71 | 9.73 | -0.82% | -0.26% | 0.00% | 3,098,400 | 30,224,000 | 85% | 9.76 | -0.45% | 9.76 | 0.21% | 9.73 | 0.15% | 9.73 | -0.02% | -0.35% |  |
| 2019-11-05 | 9.75 | 9.84 | 9.72 | 9.81 | 0.62% | 0.11% | 0.80% | 3,788,700 | 37,126,000 | 106% | 9.80 | 0.78% | 9.74 | 0.39% | 9.72 | 0.13% | 9.73 | 0.03% | -0.35% | |
| 2019-11-04 | 9.67 | 9.77 | 9.67 | 9.75 | 0.62% | 0.28% | 0.22% | 3,762,800 | 36,587,000 | 107% | 9.72 | 0.40% | 9.70 | 0.21% | 9.71 | -0.17% | 9.73 | -0.02% | -0.37% | |
| 2019-11-01 | 9.70 | 9.71 | 9.63 | 9.69 | -0.10% | 0.06% | -0.42% | 3,085,400 | 29,879,000 | 88% | 9.68 | -0.05% | 9.68 | -0.24% | 9.72 | 0.01% | 9.73 | -0.19% | -0.40% | |
| 2019-10-31 | 9.72 | 9.74 | 9.65 | 9.70 | -0.21% | 0.11% | -0.50% | 2,922,300 | 28,315,000 | 80% | 9.69 | 0.21% | 9.70 | -0.36% | 9.72 | -0.07% | 9.75 | -0.21% | -0.38% | |
| 2019-10-30 | 9.65 | 9.73 | 9.64 | 9.72 | 0.21% | 0.53% | -0.50% | 2,994,100 | 28,950,000 | 76% | 9.67 | -0.81% | 9.74 | 0.00% | 9.73 | -0.17% | 9.77 | -0.38% | -0.35% |  |
| 2019-10-29 | 9.72 | 9.82 | 9.70 | 9.70 | -1.02% | -0.49% | -1.08% | 3,410,400 | 33,246,000 | 61% | 9.75 | -0.26% | 9.74 | 0.05% | 9.74 | -0.06% | 9.81 | -0.80% | -0.35% | |
| 2019-10-28 | 9.76 | 9.83 | 9.72 | 9.80 | 0.72% | 0.28% | -0.86% | 5,384,800 | 52,623,000 | 88% | 9.77 | 0.84% | 9.73 | 0.06% | 9.75 | 0.10% | 9.89 | -1.52% | -0.24% | |
| 2019-10-25 | 9.81 | 9.81 | 9.63 | 9.73 | -0.10% | 0.39% | -3.07% | 4,630,500 | 44,880,000 | 61% | 9.69 | -0.40% | 9.73 | -0.39% | 9.74 | -0.42% | 10.04 | -0.33% | 0.01% | |
| 2019-10-24 | 9.78 | 9.79 | 9.68 | 9.74 | -0.41% | 0.09% | -3.29% | 3,163,400 | 30,782,000 | 39% | 9.73 | -0.52% | 9.77 | -0.02% | 9.78 | -0.33% | 10.07 | -0.08% | 0.07% | |
| 2019-10-23 | 9.83 | 9.86 | 9.75 | 9.78 | -0.41% | -0.02% | -2.97% | 2,820,300 | 27,588,000 | 34% | 9.78 | -0.06% | 9.77 | -0.29% | 9.81 | -0.27% | 10.08 | 0.00% | 0.07% | |
| 2019-10-22 | 9.75 | 9.85 | 9.73 | 9.82 | 0.72% | 0.33% | -2.57% | 2,825,800 | 27,660,000 | 32% | 9.79 | 0.50% | 9.80 | -0.29% | 9.84 | -1.07% | 10.08 | -0.22% | 0.07% | |
| 2019-10-21 | 9.80 | 9.82 | 9.69 | 9.75 | -0.71% | 0.11% | -3.47% | 3,350,100 | 32,628,000 | 35% | 9.74 | -1.05% | 9.82 | -0.34% | 9.95 | -1.80% | 10.10 | -0.28% | 0.12% | |
| 2019-10-18 | 9.89 | 9.91 | 9.80 | 9.82 | -0.20% | -0.22% | -3.05% | 4,553,400 | 44,813,000 | 39% | 9.84 | -0.20% | 9.86 | -1.24% | 10.13 | -0.23% | 10.13 | 0.01% | 0.21% | |
| 2019-10-17 | 9.88 | 9.90 | 9.79 | 9.84 | -0.20% | -0.22% | -2.84% | 5,384,100 | 53,100,000 | 47% | 9.86 | 0.03% | 9.98 | -2.02% | 10.15 | -0.12% | 10.13 | 0.05% | 0.18% | |
| 2019-10-16 | 10.14 | 10.20 | 9.73 | 9.86 | -4.27% | 0.01% | -2.60% | 19,712,000 | 194,335,000 | 174% | 9.86 | -4.64% | 10.19 | -1.65% | 10.16 | -0.89% | 10.12 | -0.37% | 0.13% | |
| 2019-10-15 | 10.45 | 10.49 | 10.27 | 10.30 | -1.25% | -0.38% | 1.37% | 8,531,000 | 88,201,000 | 91% | 10.34 | -1.30% | 10.36 | 0.52% | 10.25 | 0.24% | 10.16 | 0.34% | 0.14% | |
| 2019-10-14 | 10.33 | 10.58 | 10.33 | 10.43 | 2.25% | -0.43% | 2.99% | 17,912,500 | 187,640,000 | 202% | 10.48 | 3.32% | 10.30 | 2.60% | 10.23 | 0.98% | 10.13 | 1.02% | 0.06% | |
| 2019-10-11 | 10.03 | 10.24 | 9.98 | 10.20 | 1.69% | 0.61% | 1.75% | 8,747,300 | 88,682,000 | 111% | 10.14 | 1.41% | 10.04 | -0.32% | 10.13 | 0.31% | 10.03 | 0.19% | -0.08% | |
| 2019-10-10 | 10.01 | 10.06 | 9.95 | 10.03 | 0.30% | 0.33% | 0.24% | 5,320,800 | 53,191,000 | 68% | 10.00 | 0.25% | 10.08 | -0.71% | 10.10 | 0.26% | 10.01 | 0.00% | -0.13% | |
| 2019-10-09 | 10.15 | 10.15 | 9.90 | 10.00 | -1.19% | 0.28% | -0.06% | 8,236,700 | 82,135,000 | 108% | 9.97 | -2.29% | 10.15 | 0.03% | 10.07 | 0.11% | 10.01 | -0.03% | -0.12% | |
| 2019-10-08 | 10.18 | 10.36 | 10.10 | 10.12 | -0.59% | -0.84% | 1.11% | 9,712,800 | 99,126,000 | 138% | 10.21 | 0.20% | 10.14 | 0.83% | 10.06 | 0.59% | 10.01 | 0.27% | -0.11% | |
| 2019-09-30 | 10.13 | 10.42 | 10.03 | 10.18 | 4.09% | -0.06% | 1.98% | 22,501,300 | 229,193,000 | 334% | 10.19 | 4.08% | 10.06 | 3.06% | 10.00 | 2.17% | 9.98 | 0.67% | -0.14% | |
| 2019-09-27 | 9.70 | 9.84 | 9.70 | 9.78 | 0.62% | -0.07% | -1.37% | 4,293,500 | 42,020,000 | 81% | 9.79 | 0.46% | 9.76 | -0.28% | 9.79 | -0.41% | 9.92 | -0.33% | -0.18% | |
| 2019-09-26 | 9.73 | 9.79 | 9.70 | 9.72 | -0.10% | -0.23% | -2.30% | 5,137,700 | 50,052,000 | 93% | 9.74 | -0.18% | 9.79 | -0.22% | 9.83 | -0.43% | 9.95 | -0.43% | -0.14% | |
| 2019-09-25 | 9.90 | 9.90 | 9.72 | 9.73 | -1.22% | -0.31% | -2.62% | 4,297,100 | 41,941,000 | 76% | 9.76 | -1.00% | 9.81 | -0.67% | 9.87 | -0.38% | 9.99 | -0.34% | -0.07% | |
| 2019-09-24 | 9.86 | 9.91 | 9.82 | 9.85 | 0.00% | -0.09% | -1.76% | 5,237,000 | 51,632,000 | 90% | 9.86 | 0.55% | 9.88 | -0.31% | 9.91 | -0.37% | 10.03 | -0.39% | -0.02% | | |
|
