中南建设( 000961.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 8.24 | 9.00 | 8.17 | 8.67 | 5.99% | -1.24% | 5.63% | 106,065,300 | 931,154,000 | 287% | 8.78 | 6.16% | 8.62 | 3.47% | 8.50 | 3.77% | 8.21 | 3.18% | 0.55% |  |
| 2021-02-24 | 8.26 | 8.37 | 8.15 | 8.18 | -0.97% | -1.09% | 2.83% | 21,941,500 | 181,456,000 | 70% | 8.27 | -0.41% | 8.33 | 0.66% | 8.19 | 0.96% | 7.96 | 0.61% | 0.15% | |
| 2021-02-23 | 8.37 | 8.42 | 8.20 | 8.26 | -1.78% | -0.53% | 4.46% | 27,713,300 | 230,122,000 | 88% | 8.30 | -0.91% | 8.28 | 1.55% | 8.12 | 1.35% | 7.91 | 0.69% | 0.01% | |
| 2021-02-22 | 8.23 | 8.54 | 8.22 | 8.41 | 2.94% | 0.36% | 7.09% | 47,689,200 | 399,650,000 | 154% | 8.38 | 3.23% | 8.15 | 2.81% | 8.01 | 1.90% | 7.85 | 1.26% | -0.18% | |
| 2021-02-19 | 8.05 | 8.21 | 7.98 | 8.17 | 2.00% | 0.64% | 5.35% | 33,927,100 | 275,417,000 | 114% | 8.12 | 2.73% | 7.93 | 1.78% | 7.86 | 1.20% | 7.76 | 0.49% | -0.35% | |
| 2021-02-18 | 7.71 | 8.05 | 7.71 | 8.01 | 4.43% | 1.37% | 3.80% | 38,464,800 | 303,959,000 | 131% | 7.90 | 2.46% | 7.79 | 0.66% | 7.77 | 0.90% | 7.72 | 0.34% | -0.43% | |
| 2021-02-10 | 7.77 | 7.83 | 7.66 | 7.67 | -1.41% | -0.54% | -0.27% | 24,430,700 | 188,400,000 | 86% | 7.71 | -0.18% | 7.74 | 0.23% | 7.70 | 0.23% | 7.69 | -0.13% | -0.47% | |
| 2021-02-09 | 7.74 | 7.89 | 7.53 | 7.78 | 1.04% | 0.70% | 1.03% | 36,474,000 | 281,801,000 | 127% | 7.73 | -0.73% | 7.72 | 0.55% | 7.68 | 0.18% | 7.70 | -0.21% | -0.47% | |
| 2021-02-08 | 7.74 | 7.87 | 7.68 | 7.70 | 0.13% | -1.07% | -0.22% | 27,814,700 | 216,477,000 | 97% | 7.78 | 1.58% | 7.68 | 0.68% | 7.66 | 0.26% | 7.72 | -0.13% | -0.42% | |
| 2021-02-05 | 7.56 | 7.79 | 7.52 | 7.69 | 1.18% | 0.37% | -0.48% | 30,143,700 | 230,971,000 | 96% | 7.66 | 0.58% | 7.63 | 0.00% | 7.64 | -0.27% | 7.73 | -0.62% | -0.38% | |
| 2021-02-04 | 7.56 | 7.80 | 7.48 | 7.60 | 0.00% | -0.24% | -2.25% | 36,778,500 | 280,165,000 | 113% | 7.62 | 0.20% | 7.63 | -0.26% | 7.67 | -0.25% | 7.78 | -0.85% | -0.28% | |
| 2021-02-03 | 7.67 | 7.70 | 7.51 | 7.60 | -0.39% | -0.04% | -3.09% | 25,470,300 | 193,645,000 | 78% | 7.60 | -0.80% | 7.65 | -0.74% | 7.68 | -0.57% | 7.84 | -0.78% | -0.14% | |
| 2021-02-02 | 7.72 | 7.82 | 7.59 | 7.63 | -0.65% | -0.44% | -3.47% | 28,011,300 | 214,680,000 | 86% | 7.66 | -0.14% | 7.71 | -0.19% | 7.73 | -0.58% | 7.90 | -1.14% | -0.04% | |
| 2021-02-01 | 7.70 | 7.78 | 7.57 | 7.68 | -0.78% | 0.07% | -3.94% | 27,585,000 | 211,704,000 | 78% | 7.68 | -1.40% | 7.72 | -0.66% | 7.77 | -0.40% | 8.00 | -0.49% | 0.12% | |
| 2021-01-29 | 7.72 | 7.88 | 7.62 | 7.74 | 0.52% | -0.57% | -3.66% | 25,432,900 | 197,963,000 | 69% | 7.78 | 1.07% | 7.77 | -0.40% | 7.80 | -0.79% | 8.03 | -0.25% | 0.12% | |
| 2021-01-28 | 7.63 | 7.79 | 7.57 | 7.70 | -0.52% | -0.03% | -4.40% | 22,018,900 | 169,582,000 | 55% | 7.70 | -1.45% | 7.80 | -0.35% | 7.87 | -1.07% | 8.05 | -0.15% | 0.11% | |
| 2021-01-27 | 7.80 | 7.96 | 7.72 | 7.74 | -1.15% | -0.96% | -4.04% | 27,577,800 | 215,525,000 | 66% | 7.82 | -0.48% | 7.83 | -0.99% | 7.95 | -0.97% | 8.07 | -0.10% | 0.10% | |
| 2021-01-26 | 7.86 | 8.00 | 7.77 | 7.83 | -1.14% | -0.29% | -3.02% | 36,069,200 | 283,264,000 | 75% | 7.85 | 0.44% | 7.91 | -1.30% | 8.03 | -1.46% | 8.07 | 0.27% | 0.09% | |
| 2021-01-25 | 8.05 | 8.05 | 7.66 | 7.92 | -2.10% | 1.29% | -1.64% | 49,422,600 | 386,411,000 | 102% | 7.82 | -3.15% | 8.01 | -2.31% | 8.15 | -0.90% | 8.05 | 0.35% | -0.02% | |
| 2021-01-22 | 8.13 | 8.16 | 7.99 | 8.09 | -0.98% | 0.21% | 0.82% | 37,942,900 | 306,324,000 | 80% | 8.07 | -1.85% | 8.20 | -1.41% | 8.22 | 0.13% | 8.02 | 0.36% | -0.16% | |
| 2021-01-21 | 8.37 | 8.37 | 8.12 | 8.17 | -2.27% | -0.67% | 2.19% | 33,588,100 | 276,270,000 | 71% | 8.23 | -1.54% | 8.32 | 0.61% | 8.21 | 0.58% | 8.00 | 0.53% | -0.29% | |
| 2021-01-20 | 8.40 | 8.48 | 8.27 | 8.36 | -0.71% | 0.07% | 5.12% | 26,042,700 | 217,556,000 | 53% | 8.35 | -0.04% | 8.27 | 1.03% | 8.16 | 0.74% | 7.95 | 0.21% | -0.48% | |
| 2021-01-19 | 8.21 | 8.62 | 8.06 | 8.42 | 2.06% | 0.75% | 6.10% | 53,310,100 | 445,507,000 | 106% | 8.36 | 3.02% | 8.18 | 1.61% | 8.10 | 1.55% | 7.94 | 0.46% | -0.62% | |
| 2021-01-18 | 8.13 | 8.26 | 7.94 | 8.25 | 2.87% | 1.70% | 4.43% | 45,521,000 | 369,249,000 | 89% | 8.11 | 0.72% | 8.05 | 0.30% | 7.98 | 1.23% | 7.90 | -0.47% | -0.80% | |
| 2021-01-15 | 7.92 | 8.18 | 7.90 | 8.02 | 1.01% | -0.42% | 1.05% | 47,235,400 | 380,435,000 | 82% | 8.05 | 0.78% | 8.03 | 1.31% | 7.88 | 0.64% | 7.94 | -0.38% | -1.03% | |
| 2021-01-14 | 7.98 | 8.13 | 7.90 | 7.94 | -1.37% | -0.65% | -0.34% | 43,911,600 | 350,929,000 | 79% | 7.99 | -0.51% | 7.93 | 1.42% | 7.83 | 0.48% | 7.97 | -0.21% | -1.01% | |
| 2021-01-13 | 8.01 | 8.19 | 7.88 | 8.05 | 4.68% | 0.21% | 0.83% | 92,113,600 | 739,946,000 | 175% | 8.03 | 5.89% | 7.81 | 2.12% | 7.80 | 0.67% | 7.98 | -0.20% | -1.03% | |
| 2021-01-12 | 7.60 | 7.70 | 7.45 | 7.69 | 1.85% | 1.37% | -3.88% | 37,829,500 | 286,976,000 | 79% | 7.59 | -0.29% | 7.65 | -0.75% | 7.74 | -0.93% | 8.00 | -0.82% | -1.04% | |
| 2021-01-11 | 7.75 | 7.84 | 7.47 | 7.55 | -2.20% | -0.76% | -6.40% | 56,200,500 | 427,599,000 | 122% | 7.61 | -1.97% | 7.71 | -1.57% | 7.82 | -2.13% | 8.07 | -1.07% | -1.01% | |
| 2021-01-08 | 7.63 | 7.89 | 7.60 | 7.72 | 0.00% | -0.53% | -5.31% | 45,473,500 | 352,900,000 | 110% | 7.76 | -0.08% | 7.83 | -0.96% | 7.99 | -1.38% | 8.15 | -0.96% | -0.97% | | |
|
