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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 5.58 | 5.69 | 5.54 | 5.65 | 1.80% | 0.09% | 3.99% | 54,651,600 | 308,497,000 | 104% | 5.65 | 0.80% | 5.60 | 0.88% | 5.53 | 1.02% | 5.43 | 0.57% | 0.30% |  |
| 2019-06-14 | 5.64 | 5.68 | 5.53 | 5.55 | -1.42% | -0.89% | 2.74% | 60,670,500 | 339,765,000 | 114% | 5.60 | 0.68% | 5.55 | 1.22% | 5.48 | 1.07% | 5.40 | 0.63% | 0.27% | |
| 2019-06-13 | 5.43 | 5.66 | 5.41 | 5.63 | 3.30% | 1.22% | 4.88% | 82,442,600 | 458,548,000 | 161% | 5.56 | 1.81% | 5.48 | 1.76% | 5.42 | 1.18% | 5.37 | 0.71% | 0.21% | |
| 2019-06-12 | 5.44 | 5.50 | 5.43 | 5.45 | 0.18% | -0.24% | 2.25% | 50,836,400 | 277,730,000 | 106% | 5.46 | 1.05% | 5.39 | 1.13% | 5.35 | 0.68% | 5.33 | 0.21% | 0.17% |  |
| 2019-06-11 | 5.24 | 5.47 | 5.24 | 5.44 | 4.02% | 0.63% | 2.27% | 76,120,600 | 411,530,000 | 148% | 5.41 | 3.19% | 5.33 | 0.93% | 5.32 | 0.59% | 5.32 | 0.09% | 0.23% | |
| 2019-06-10 | 5.23 | 5.27 | 5.21 | 5.23 | 0.19% | -0.17% | -1.58% | 37,847,200 | 198,299,000 | 70% | 5.24 | -0.46% | 5.28 | -0.23% | 5.29 | -0.41% | 5.31 | -0.04% | 0.30% | |
| 2019-06-06 | 5.31 | 5.32 | 5.19 | 5.22 | -1.14% | -0.82% | -1.81% | 44,856,400 | 236,088,000 | 76% | 5.26 | -1.20% | 5.29 | -0.36% | 5.31 | 0.00% | 5.32 | 0.15% | 0.40% | |
| 2019-06-05 | 5.31 | 5.36 | 5.28 | 5.28 | 0.00% | -0.88% | -0.53% | 41,686,200 | 222,053,000 | 70% | 5.33 | 0.93% | 5.31 | -0.19% | 5.31 | 0.09% | 5.31 | 0.15% | 0.45% | |
| 2019-06-04 | 5.25 | 5.32 | 5.22 | 5.28 | -0.38% | 0.04% | -0.38% | 44,680,500 | 235,844,000 | 73% | 5.28 | -0.77% | 5.32 | 0.09% | 5.30 | -0.30% | 5.30 | 0.15% | 0.51% | |
| 2019-06-03 | 5.38 | 5.41 | 5.24 | 5.30 | -1.30% | -0.36% | 0.15% | 47,025,800 | 250,111,000 | 75% | 5.32 | -0.51% | 5.31 | 0.11% | 5.32 | -0.24% | 5.29 | 0.36% | 0.58% | |
| 2019-05-31 | 5.25 | 5.39 | 5.24 | 5.37 | 1.90% | 0.45% | 1.84% | 61,369,300 | 328,053,000 | 96% | 5.35 | 1.67% | 5.31 | -0.09% | 5.33 | 0.23% | 5.27 | 0.29% | 0.63% | |
| 2019-05-30 | 5.25 | 5.32 | 5.21 | 5.27 | 0.00% | 0.23% | 0.23% | 41,553,300 | 218,504,000 | 61% | 5.26 | -0.77% | 5.31 | -0.60% | 5.32 | 0.25% | 5.26 | 0.02% | 0.67% | |
| 2019-05-29 | 5.30 | 5.34 | 5.26 | 5.27 | -1.50% | -0.55% | 0.25% | 44,478,900 | 235,696,000 | 61% | 5.30 | -0.88% | 5.34 | 0.17% | 5.31 | 0.21% | 5.26 | 0.32% | 0.76% | |
| 2019-05-28 | 5.38 | 5.43 | 5.26 | 5.35 | -0.74% | 0.07% | 2.10% | 80,870,800 | 432,328,000 | 109% | 5.35 | -0.39% | 5.34 | 0.74% | 5.30 | 0.53% | 5.24 | 0.75% | 0.79% | |
| 2019-05-27 | 5.36 | 5.47 | 5.26 | 5.39 | 0.94% | 0.43% | 3.63% | 84,622,000 | 454,153,000 | 110% | 5.37 | 1.40% | 5.30 | 0.92% | 5.27 | 1.02% | 5.20 | 0.80% | 0.76% | |
| 2019-05-24 | 5.18 | 5.35 | 5.18 | 5.34 | 3.49% | 0.89% | 3.49% | 88,800,100 | 470,055,000 | 123% | 5.29 | 1.71% | 5.25 | 0.69% | 5.22 | 0.42% | 5.16 | 0.98% | 0.62% | |
| 2019-05-23 | 5.20 | 5.26 | 5.14 | 5.16 | -1.34% | -0.85% | 0.98% | 61,252,000 | 318,738,000 | 89% | 5.20 | -0.33% | 5.21 | 0.56% | 5.19 | -0.23% | 5.11 | 0.69% | 0.43% | |
| 2019-05-22 | 5.19 | 5.26 | 5.19 | 5.23 | 0.97% | 0.17% | 3.05% | 50,242,200 | 262,332,000 | 76% | 5.22 | 0.19% | 5.18 | -0.04% | 5.21 | 0.39% | 5.08 | 0.69% | 0.25% | |
| 2019-05-21 | 5.09 | 5.27 | 5.09 | 5.18 | 1.37% | -0.59% | 2.78% | 68,445,300 | 356,686,000 | 104% | 5.21 | 1.70% | 5.19 | -0.33% | 5.19 | 0.80% | 5.04 | 0.94% | 0.09% | |
| 2019-05-20 | 5.15 | 5.18 | 5.07 | 5.11 | -0.20% | -0.27% | 2.34% | 65,100,400 | 333,584,000 | 97% | 5.12 | -1.63% | 5.20 | 0.14% | 5.15 | 0.63% | 4.99 | 0.81% | -0.14% | |
| 2019-05-17 | 5.31 | 5.34 | 5.12 | 5.12 | -3.58% | -1.71% | 3.37% | 90,263,900 | 470,194,000 | 136% | 5.21 | -0.78% | 5.20 | 1.27% | 5.11 | 1.61% | 4.95 | 0.71% | -0.38% | |
| 2019-05-16 | 5.15 | 5.34 | 5.11 | 5.31 | 3.71% | 1.14% | 7.97% | 93,124,200 | 488,881,000 | 153% | 5.25 | 2.84% | 5.13 | 2.25% | 5.03 | 2.28% | 4.92 | 0.94% | -0.51% | |
| 2019-05-15 | 5.10 | 5.16 | 5.07 | 5.12 | 1.19% | 0.29% | 5.09% | 70,257,200 | 358,641,000 | 119% | 5.11 | 1.13% | 5.02 | 2.26% | 4.92 | 1.57% | 4.87 | 0.54% | -0.70% | |
| 2019-05-14 | 4.99 | 5.14 | 4.94 | 5.06 | 6.30% | 0.24% | 4.42% | 115,634,600 | 583,705,000 | 202% | 5.05 | 6.57% | 4.91 | 4.52% | 4.84 | 2.39% | 4.85 | 0.46% | -0.84% | |
| 2019-05-13 | 4.70 | 4.78 | 4.69 | 4.76 | -0.21% | 0.49% | -1.33% | 35,040,800 | 165,987,000 | 63% | 4.74 | 0.74% | 4.69 | -0.15% | 4.73 | 0.02% | 4.82 | -0.58% | -0.98% | |
| 2019-05-10 | 4.65 | 4.78 | 4.55 | 4.77 | 3.70% | 1.45% | -1.69% | 50,929,900 | 239,449,000 | 90% | 4.70 | 1.29% | 4.70 | -0.78% | 4.73 | -0.88% | 4.85 | -0.90% | -1.00% | |
| 2019-05-09 | 4.70 | 4.72 | 4.60 | 4.60 | -2.75% | -0.90% | -6.05% | 37,187,400 | 172,619,000 | 64% | 4.64 | -2.17% | 4.74 | -0.34% | 4.77 | -1.08% | 4.90 | -1.07% | -0.95% | |
| 2019-05-08 | 4.70 | 4.81 | 4.66 | 4.73 | -1.46% | -0.32% | -4.43% | 50,731,000 | 240,722,000 | 84% | 4.75 | -0.73% | 4.75 | -1.04% | 4.82 | -0.50% | 4.95 | -0.92% | -0.86% | |
| 2019-05-07 | 4.70 | 4.84 | 4.70 | 4.80 | 2.35% | 0.42% | -3.90% | 78,858,900 | 376,911,000 | 133% | 4.78 | 1.04% | 4.80 | -1.29% | 4.85 | -1.18% | 5.00 | -1.38% | -0.71% | |
| 2019-05-06 | 4.80 | 4.88 | 4.58 | 4.69 | 0.00% | -0.87% | -7.40% | 73,077,400 | 345,748,000 | 125% | 4.73 | -4.73% | 4.87 | -1.46% | 4.91 | -1.72% | 5.07 | -1.56% | -0.45% | | |
|
