中联重科( 000157.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-13 | 6.32 | 6.37 | 6.23 | 6.32 | 0.48% | 0.49% | 2.36% | 63,228,600 | 397,629,000 | 139% | 6.29 | -0.49% | 6.30 | 0.46% | 6.25 | 0.55% | 6.17 | 0.47% | 0.20% |  |
| 2019-12-12 | 6.40 | 6.41 | 6.28 | 6.29 | -1.41% | -0.47% | 2.36% | 63,010,000 | 398,240,000 | 154% | 6.32 | 0.51% | 6.27 | 0.77% | 6.22 | 0.81% | 6.15 | 0.64% | 0.15% | |
| 2019-12-11 | 6.04 | 6.42 | 6.03 | 6.38 | 5.98% | 1.46% | 4.49% | 147,890,400 | 930,000,000 | 395% | 6.29 | 4.64% | 6.22 | 3.37% | 6.17 | 2.65% | 6.11 | 1.68% | 0.07% | |
| 2019-12-10 | 6.02 | 6.03 | 5.98 | 6.02 | -0.17% | 0.18% | 0.25% | 25,748,600 | 154,736,000 | 94% | 6.01 | -0.15% | 6.02 | -0.10% | 6.01 | 0.22% | 6.01 | -0.15% | -0.08% |  |
| 2019-12-09 | 6.05 | 6.07 | 5.98 | 6.03 | 0.17% | 0.20% | 0.27% | 23,796,400 | 143,205,000 | 81% | 6.02 | -0.02% | 6.02 | 0.22% | 6.00 | 0.17% | 6.01 | -0.02% | -0.04% | |
| 2019-12-06 | 6.01 | 6.07 | 5.99 | 6.02 | -0.33% | 0.02% | 0.08% | 31,702,700 | 190,808,000 | 104% | 6.02 | -0.15% | 6.01 | 0.47% | 5.99 | 0.22% | 6.02 | 0.10% | -0.01% | |
| 2019-12-05 | 5.98 | 6.10 | 5.93 | 6.04 | 1.51% | 0.20% | 0.52% | 36,460,900 | 219,804,000 | 119% | 6.03 | 1.31% | 5.98 | 0.50% | 5.97 | 0.13% | 6.01 | 0.05% | -0.03% | |
| 2019-12-04 | 5.97 | 5.97 | 5.92 | 5.95 | -0.67% | 0.00% | -0.93% | 17,767,000 | 105,717,000 | 59% | 5.95 | 0.29% | 5.95 | -0.03% | 5.97 | -0.55% | 6.01 | -0.20% | -0.04% | |
| 2019-12-03 | 5.93 | 5.99 | 5.88 | 5.99 | 0.50% | 0.96% | -0.47% | 23,996,900 | 142,362,000 | 76% | 5.93 | -0.57% | 5.95 | -0.45% | 6.00 | -0.50% | 6.02 | -0.35% | -0.02% | |
| 2019-12-02 | 5.96 | 6.02 | 5.91 | 5.96 | 0.17% | -0.12% | -1.31% | 27,056,800 | 161,454,000 | 81% | 5.97 | 0.15% | 5.98 | -0.80% | 6.03 | -0.15% | 6.04 | -0.20% | 0.05% | |
| 2019-11-29 | 5.98 | 6.06 | 5.92 | 5.95 | -0.50% | -0.13% | -1.67% | 21,964,200 | 130,858,000 | 62% | 5.96 | -0.85% | 6.03 | -0.50% | 6.04 | 0.07% | 6.05 | -0.08% | 0.10% | |
| 2019-11-28 | 6.10 | 6.12 | 5.97 | 5.98 | -1.32% | -0.48% | -1.25% | 29,174,000 | 175,321,000 | 80% | 6.01 | -1.27% | 6.06 | -0.05% | 6.03 | 0.00% | 6.06 | -0.15% | 0.13% | |
| 2019-11-27 | 6.06 | 6.14 | 6.01 | 6.06 | -0.82% | -0.43% | -0.08% | 35,528,400 | 216,221,000 | 89% | 6.09 | 0.30% | 6.06 | 0.60% | 6.03 | 0.02% | 6.07 | 0.22% | 0.20% | |
| 2019-11-26 | 6.08 | 6.11 | 6.00 | 6.11 | 0.16% | 0.69% | 0.96% | 44,102,200 | 267,628,000 | 113% | 6.07 | 0.68% | 6.03 | 0.45% | 6.03 | -0.27% | 6.05 | 0.27% | 0.20% | |
| 2019-11-25 | 5.92 | 6.10 | 5.91 | 6.10 | 2.87% | 1.21% | 1.06% | 36,502,800 | 220,004,000 | 98% | 6.03 | 1.04% | 6.00 | -0.33% | 6.05 | -0.21% | 6.04 | 0.30% | 0.16% | |
| 2019-11-22 | 6.02 | 6.09 | 5.88 | 5.93 | -1.00% | -0.59% | -1.46% | 33,678,600 | 200,902,000 | 88% | 5.97 | -0.58% | 6.02 | -1.10% | 6.06 | -0.25% | 6.02 | -0.13% | 0.10% | |
| 2019-11-21 | 6.04 | 6.05 | 5.96 | 5.99 | -1.16% | -0.17% | -0.60% | 25,345,600 | 152,085,000 | 67% | 6.00 | -1.48% | 6.09 | -0.28% | 6.08 | -0.20% | 6.03 | -0.07% | 0.13% | |
| 2019-11-20 | 6.16 | 0.00 | 0.00 | 6.06 | -1.46% | -0.49% | 0.50% | 31,254,600 | 190,333,000 | 83% | 6.09 | -0.72% | 6.10 | 0.20% | 6.09 | 0.35% | 6.03 | 0.02% | 0.15% | |
| 2019-11-19 | 6.16 | 6.17 | 6.09 | 6.15 | 0.49% | 0.26% | 2.01% | 41,596,700 | 255,139,000 | 101% | 6.13 | 0.84% | 6.09 | 0.23% | 6.07 | 0.70% | 6.03 | 0.32% | 0.19% | |
| 2019-11-18 | 5.97 | 6.12 | 5.95 | 6.12 | 2.17% | 0.61% | 1.83% | 48,193,900 | 293,158,000 | 121% | 6.08 | 0.58% | 6.08 | 0.58% | 6.03 | 0.80% | 6.01 | 0.27% | 0.16% | |
| 2019-11-15 | 6.11 | 6.13 | 5.97 | 5.99 | -1.16% | -0.96% | -0.07% | 34,710,800 | 209,919,000 | 91% | 6.05 | -0.62% | 6.04 | 0.73% | 5.98 | 0.02% | 5.99 | 0.25% | 0.14% | |
| 2019-11-14 | 5.97 | 6.16 | 5.96 | 6.06 | 2.19% | -0.43% | 1.35% | 69,318,500 | 421,843,000 | 185% | 6.09 | 3.08% | 6.00 | 2.15% | 5.98 | 0.57% | 5.98 | 0.61% | 0.11% | |
| 2019-11-13 | 5.93 | 5.95 | 5.86 | 5.93 | 0.85% | 0.44% | -0.22% | 24,697,600 | 145,816,000 | 71% | 5.90 | 0.96% | 5.87 | -0.83% | 5.94 | -0.70% | 5.94 | 0.15% | 0.02% | |
| 2019-11-12 | 5.81 | 5.91 | 5.79 | 5.88 | 1.55% | 0.55% | -0.91% | 25,572,800 | 149,542,000 | 71% | 5.85 | -0.32% | 5.92 | -0.94% | 5.99 | -0.15% | 5.93 | -0.12% | -0.05% | |
| 2019-11-11 | 6.00 | 6.01 | 5.78 | 5.79 | -3.02% | -1.31% | -2.54% | 42,885,100 | 251,601,000 | 122% | 5.87 | -3.07% | 5.98 | -1.26% | 5.99 | -0.30% | 5.94 | -0.29% | -0.04% | |
| 2019-11-08 | 6.12 | 6.13 | 5.97 | 5.97 | -1.81% | -1.37% | 0.20% | 30,858,100 | 186,783,000 | 94% | 6.05 | -0.07% | 6.05 | 0.50% | 6.01 | 0.52% | 5.96 | 0.13% | -0.03% | |
| 2019-11-07 | 6.07 | 6.10 | 6.03 | 6.08 | 0.50% | 0.38% | 2.18% | 28,883,800 | 174,954,000 | 88% | 6.06 | 0.13% | 6.02 | 0.52% | 5.98 | 0.62% | 5.95 | 0.20% | -0.06% | |
| 2019-11-06 | 5.90 | 6.14 | 5.90 | 6.05 | 2.02% | 0.02% | 1.89% | 69,893,500 | 422,795,000 | 220% | 6.05 | 2.27% | 5.99 | 1.51% | 5.94 | 1.31% | 5.94 | 0.41% | -0.10% | |
| 2019-11-05 | 5.93 | 5.97 | 5.87 | 5.93 | 0.00% | 0.25% | 0.27% | 26,847,200 | 158,810,000 | 95% | 5.92 | -0.03% | 5.90 | 0.51% | 5.87 | -0.07% | 5.91 | 0.02% | -0.14% | |
| 2019-11-04 | 5.93 | 5.98 | 5.87 | 5.93 | 0.00% | 0.22% | 0.29% | 27,184,100 | 160,847,000 | 99% | 5.92 | 0.63% | 5.87 | 0.55% | 5.87 | -0.34% | 5.91 | 0.07% | -0.14% | | |
|
