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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 11.79 | 12.13 | 11.35 | 11.36 | -3.15% | -2.16% | -3.18% | 132,282,400 | 1,535,981,000 | 61% | 11.61 | 0.03% | 11.66 | -0.73% | 12.00 | 0.08% | 11.73 | 0.89% | 1.84% |  |
| 2021-01-18 | 11.73 | 11.90 | 11.16 | 11.73 | -0.51% | 1.06% | 0.87% | 173,986,900 | 2,019,448,000 | 79% | 11.61 | -0.99% | 11.74 | -3.37% | 11.99 | -0.24% | 11.63 | 0.94% | 1.90% | |
| 2021-01-15 | 11.40 | 12.10 | 11.38 | 11.79 | 3.06% | 0.57% | 2.33% | 211,133,500 | 2,475,113,000 | 98% | 11.72 | -0.99% | 12.15 | -0.02% | 12.02 | 0.37% | 11.52 | 1.04% | 1.93% |  |
| 2021-01-14 | 12.30 | 12.50 | 11.39 | 11.44 | -9.57% | -3.38% | 0.33% | 269,694,600 | 3,193,315,000 | 133% | 11.84 | -6.66% | 12.15 | -0.12% | 11.98 | 0.95% | 11.40 | 1.81% | 1.87% | |
| 2021-01-13 | 12.02 | 13.00 | 12.02 | 12.65 | 7.02% | -0.28% | 12.96% | 323,912,800 | 4,108,866,000 | 181% | 12.69 | 8.92% | 12.17 | 4.21% | 11.86 | 3.68% | 11.20 | 3.27% | 1.76% | |
| 2021-01-12 | 11.28 | 11.97 | 11.20 | 11.82 | 3.41% | 1.49% | 9.00% | 174,847,800 | 2,036,253,000 | 105% | 11.65 | -1.90% | 11.68 | 1.23% | 11.44 | 1.92% | 10.84 | 1.67% | 1.41% | |
| 2021-01-11 | 11.85 | 12.44 | 11.33 | 11.43 | -3.63% | -3.71% | 7.16% | 259,932,000 | 3,085,644,000 | 167% | 11.87 | 3.58% | 11.53 | 3.08% | 11.23 | 3.32% | 10.67 | 2.68% | 1.25% | |
| 2021-01-08 | 11.55 | 11.90 | 11.06 | 11.86 | 2.95% | 3.48% | 14.17% | 210,061,700 | 2,407,573,000 | 149% | 11.46 | 2.20% | 11.19 | 3.16% | 10.87 | 2.73% | 10.39 | 2.34% | 0.93% | |
| 2021-01-07 | 10.71 | 11.58 | 10.71 | 11.52 | 7.36% | 2.73% | 13.49% | 225,394,300 | 2,527,658,000 | 173% | 11.21 | 4.14% | 10.85 | 3.62% | 10.58 | 3.29% | 10.15 | 2.41% | 0.64% | |
| 2021-01-06 | 10.70 | 11.00 | 10.57 | 10.73 | -0.19% | -0.35% | 8.25% | 148,782,700 | 1,602,045,000 | 122% | 10.77 | 2.76% | 10.47 | 2.37% | 10.24 | 1.97% | 9.91 | 1.37% | 0.32% | |
| 2021-01-05 | 10.20 | 10.79 | 10.03 | 10.75 | 5.19% | 2.59% | 9.94% | 194,131,700 | 2,034,331,000 | 159% | 10.48 | 2.88% | 10.23 | 2.45% | 10.04 | 2.29% | 9.78 | 1.48% | 0.06% | |
| 2021-01-04 | 10.00 | 10.35 | 9.95 | 10.22 | 3.23% | 0.33% | 6.07% | 166,836,600 | 1,699,395,000 | 144% | 10.19 | 2.98% | 9.98 | 2.19% | 9.82 | 1.87% | 9.64 | 1.19% | -0.27% | |
| 2020-12-31 | 10.00 | 10.05 | 9.76 | 9.90 | -1.69% | 0.09% | 3.97% | 127,756,200 | 1,263,662,000 | 110% | 9.89 | 0.31% | 9.77 | 1.36% | 9.64 | 1.33% | 9.52 | 0.49% | -0.47% | |
| 2020-12-30 | 9.28 | 10.20 | 9.27 | 10.07 | 8.51% | 2.13% | 6.27% | 188,657,000 | 1,860,187,000 | 163% | 9.86 | 5.43% | 9.64 | 2.76% | 9.51 | 1.62% | 9.48 | 0.71% | -0.59% | |
| 2020-12-29 | 9.41 | 9.49 | 9.26 | 9.28 | -2.32% | -0.77% | -1.37% | 80,544,600 | 753,232,000 | 70% | 9.35 | -1.34% | 9.38 | 0.44% | 9.36 | -0.60% | 9.41 | -0.20% | -0.71% | |
| 2020-12-28 | 9.26 | 9.62 | 9.23 | 9.50 | 2.48% | 0.22% | 0.76% | 122,962,400 | 1,165,607,000 | 102% | 9.48 | 2.48% | 9.34 | 0.29% | 9.42 | 0.16% | 9.43 | -0.01% | -0.62% | |
| 2020-12-25 | 9.11 | 9.37 | 9.06 | 9.27 | 1.87% | 0.22% | -1.69% | 83,118,900 | 768,832,000 | 69% | 9.25 | 0.22% | 9.31 | -1.30% | 9.40 | -0.05% | 9.43 | -0.44% | -0.54% | |
| 2020-12-24 | 9.39 | 9.46 | 9.07 | 9.10 | -3.29% | -1.41% | -3.92% | 98,162,500 | 906,018,000 | 76% | 9.23 | -2.12% | 9.43 | -0.55% | 9.41 | -0.42% | 9.47 | -0.59% | -0.47% | |
| 2020-12-23 | 9.45 | 9.63 | 9.31 | 9.41 | -0.42% | -0.21% | -1.23% | 104,157,200 | 982,181,000 | 80% | 9.43 | -1.49% | 9.48 | 0.45% | 9.45 | -0.01% | 9.53 | -0.82% | -0.38% | |
| 2020-12-22 | 9.42 | 9.83 | 9.33 | 9.45 | -0.53% | -1.28% | -1.62% | 142,033,500 | 1,359,676,000 | 105% | 9.57 | 1.66% | 9.44 | 0.44% | 9.45 | 0.07% | 9.61 | -1.18% | -0.24% | |
| 2020-12-21 | 9.22 | 9.57 | 9.16 | 9.50 | 1.17% | 0.88% | -2.27% | 104,086,400 | 980,167,000 | 69% | 9.42 | 0.90% | 9.40 | -0.09% | 9.44 | -0.14% | 9.72 | -1.81% | 0.00% | |
| 2020-12-18 | 9.51 | 9.53 | 9.20 | 9.39 | -2.09% | 0.61% | -5.15% | 147,436,400 | 1,376,047,000 | 84% | 9.33 | -1.41% | 9.41 | -0.78% | 9.45 | -0.84% | 9.90 | -0.85% | 0.41% | |
| 2020-12-17 | 9.40 | 9.61 | 9.27 | 9.59 | 1.70% | 1.31% | -3.96% | 129,882,500 | 1,229,479,000 | 71% | 9.47 | 0.28% | 9.48 | -0.12% | 9.53 | -0.78% | 9.99 | -0.72% | 0.65% | |
| 2020-12-16 | 9.50 | 9.58 | 9.31 | 9.43 | -0.74% | -0.11% | -6.23% | 120,142,700 | 1,134,184,000 | 59% | 9.44 | -0.98% | 9.49 | -0.91% | 9.61 | -1.50% | 10.06 | -0.46% | 1.00% | |
| 2020-12-15 | 9.64 | 9.97 | 9.29 | 9.50 | -0.42% | -0.35% | -5.97% | 148,997,700 | 1,420,417,000 | 61% | 9.53 | 0.34% | 9.58 | -1.10% | 9.75 | -1.96% | 10.10 | 0.68% | 1.75% | |
| 2020-12-14 | 9.67 | 9.68 | 9.39 | 9.54 | -1.55% | 0.41% | -4.93% | 102,017,000 | 969,241,000 | 40% | 9.50 | -1.90% | 9.69 | -1.98% | 9.95 | -2.38% | 10.04 | 0.76% | 2.14% | |
| 2020-12-11 | 9.84 | 9.97 | 9.47 | 9.69 | -1.42% | 0.05% | -2.70% | 147,954,600 | 1,432,888,000 | 57% | 9.69 | -1.54% | 9.88 | -2.12% | 10.19 | -0.67% | 9.96 | 0.33% | 2.34% | |
| 2020-12-10 | 9.89 | 9.96 | 9.73 | 9.83 | -0.71% | -0.06% | -0.97% | 132,034,100 | 1,298,730,000 | 54% | 9.84 | -2.61% | 10.10 | -2.53% | 10.26 | -0.31% | 9.93 | 0.27% | 2.41% | |
| 2020-12-09 | 10.20 | 10.30 | 9.87 | 9.90 | -2.08% | -1.98% | 0.01% | 166,492,300 | 1,681,553,000 | 73% | 10.10 | -1.27% | 10.36 | -0.08% | 10.29 | 0.33% | 9.90 | 0.59% | 2.42% | |
| 2020-12-08 | 10.61 | 10.68 | 9.98 | 10.11 | 0.00% | -1.17% | 2.73% | 261,224,700 | 2,672,349,000 | 123% | 10.23 | -3.72% | 10.37 | 0.17% | 10.26 | 1.78% | 9.84 | 1.17% | 2.41% | | |
|
