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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 8.27 | 8.60 | 8.22 | 8.44 | 1.81% | -0.24% | 0.42% | 21,826,800 | 184,661,000 | 84% | 8.46 | 3.00% | 8.40 | -0.86% | 8.53 | 0.19% | 8.41 | -0.26% | -0.20% |  |
| 2019-05-20 | 8.31 | 8.39 | 8.06 | 8.29 | -1.43% | 0.93% | -1.63% | 17,374,200 | 142,718,000 | 61% | 8.21 | -3.40% | 8.48 | -1.68% | 8.51 | -0.56% | 8.43 | -0.24% | -0.20% |  |
| 2019-05-17 | 8.60 | 8.73 | 8.36 | 8.41 | -3.33% | -1.09% | -0.44% | 19,719,700 | 167,675,000 | 65% | 8.50 | -1.99% | 8.62 | 0.45% | 8.56 | 0.54% | 8.45 | -0.31% | -0.23% | |
| 2019-05-16 | 8.77 | 8.94 | 8.55 | 8.70 | -0.46% | 0.28% | 2.68% | 19,775,600 | 171,582,000 | 63% | 8.68 | 0.23% | 8.58 | 0.48% | 8.51 | 1.42% | 8.47 | 0.04% | -0.24% | |
| 2019-05-15 | 8.40 | 8.83 | 8.33 | 8.74 | 5.68% | 0.97% | 3.19% | 33,200,200 | 287,379,000 | 102% | 8.66 | 3.43% | 8.54 | 1.70% | 8.39 | 0.94% | 8.47 | 0.08% | -0.34% | |
| 2019-05-14 | 8.46 | 8.51 | 8.27 | 8.27 | -2.25% | -1.18% | -2.28% | 20,507,000 | 171,617,000 | 61% | 8.37 | -1.78% | 8.40 | 1.19% | 8.32 | -0.69% | 8.46 | -0.62% | -0.41% | |
| 2019-05-13 | 8.57 | 8.68 | 8.40 | 8.46 | -1.40% | -0.72% | -0.66% | 18,019,100 | 153,544,000 | 49% | 8.52 | 2.13% | 8.30 | 0.31% | 8.37 | -0.11% | 8.52 | -0.36% | -0.44% | |
| 2019-05-10 | 8.10 | 8.58 | 8.02 | 8.58 | 6.85% | 2.84% | 0.39% | 31,441,900 | 262,332,000 | 77% | 8.34 | 2.34% | 8.27 | -1.03% | 8.38 | -0.79% | 8.55 | -0.22% | -0.54% | |
| 2019-05-09 | 7.99 | 8.34 | 7.99 | 8.03 | -1.23% | -1.50% | -6.26% | 36,997,300 | 301,597,000 | 81% | 8.15 | -2.06% | 8.36 | -1.23% | 8.45 | -0.90% | 8.57 | 0.27% | -0.71% | |
| 2019-05-08 | 8.50 | 8.58 | 8.11 | 8.13 | -5.90% | -2.32% | -4.83% | 42,478,800 | 353,539,000 | 83% | 8.32 | -3.22% | 8.46 | -1.46% | 8.53 | -0.70% | 8.54 | -0.40% | -0.99% | |
| 2019-05-07 | 8.37 | 8.78 | 8.37 | 8.64 | 3.47% | 0.47% | 0.73% | 37,819,300 | 325,241,000 | 77% | 8.60 | 1.45% | 8.59 | 0.11% | 8.59 | -0.61% | 8.58 | -0.21% | -1.04% | |
| 2019-05-06 | 8.40 | 8.83 | 8.08 | 8.35 | -5.11% | -1.50% | -2.85% | 42,855,400 | 363,288,000 | 87% | 8.48 | -2.54% | 8.58 | -0.57% | 8.64 | -0.69% | 8.60 | -0.57% | -1.08% | |
| 2019-04-30 | 8.55 | 8.88 | 8.40 | 8.80 | 2.09% | 1.17% | 1.80% | 38,130,400 | 331,644,000 | 74% | 8.70 | 1.49% | 8.63 | -0.62% | 8.70 | 0.40% | 8.64 | -0.39% | -1.20% | |
| 2019-04-29 | 8.55 | 8.77 | 8.34 | 8.62 | 0.47% | 0.58% | -0.67% | 30,786,800 | 263,850,000 | 55% | 8.57 | -0.30% | 8.68 | -0.54% | 8.66 | 1.29% | 8.68 | -0.99% | -1.36% | |
| 2019-04-26 | 8.50 | 8.83 | 8.36 | 8.58 | -0.58% | -0.19% | -2.11% | 30,669,600 | 263,635,000 | 52% | 8.60 | -2.29% | 8.73 | 0.40% | 8.55 | -0.21% | 8.77 | -0.65% | -1.26% | |
| 2019-04-25 | 8.77 | 9.01 | 8.61 | 8.63 | 0.00% | -1.90% | -2.18% | 51,619,500 | 454,113,000 | 91% | 8.80 | 0.69% | 8.69 | 2.38% | 8.57 | 0.09% | 8.82 | -0.83% | -1.13% | |
| 2019-04-24 | 8.74 | 8.92 | 8.60 | 8.63 | -0.23% | -1.22% | -2.99% | 55,341,500 | 483,526,000 | 99% | 8.74 | 1.90% | 8.49 | 0.25% | 8.56 | -0.50% | 8.90 | -1.43% | -0.95% | |
| 2019-04-23 | 8.30 | 8.74 | 8.30 | 8.65 | 5.36% | 0.89% | -4.16% | 66,106,300 | 566,769,000 | 118% | 8.57 | 3.33% | 8.47 | -0.39% | 8.61 | -0.93% | 9.03 | -1.86% | -0.64% | |
| 2019-04-22 | 8.53 | 8.69 | 8.11 | 8.21 | -6.70% | -1.06% | -10.72% | 99,309,000 | 824,100,000 | 174% | 8.30 | -4.96% | 8.50 | -3.79% | 8.69 | -3.54% | 9.20 | -2.55% | -0.31% | |
| 2019-04-19 | 8.90 | 8.96 | 8.51 | 8.80 | -0.79% | 0.79% | -6.75% | 38,952,400 | 340,090,000 | 82% | 8.73 | -2.00% | 8.84 | -0.75% | 9.01 | -1.36% | 9.44 | -0.95% | -0.01% | |
| 2019-04-18 | 8.89 | 9.03 | 8.82 | 8.87 | -1.00% | -0.44% | -6.90% | 28,374,000 | 252,793,000 | 62% | 8.91 | 0.49% | 8.91 | -1.88% | 9.13 | -1.46% | 9.53 | -0.61% | 0.10% | |
| 2019-04-17 | 9.20 | 9.20 | 8.65 | 8.96 | -2.82% | 1.06% | -6.52% | 74,851,300 | 663,642,000 | 164% | 8.87 | -0.91% | 9.08 | -2.45% | 9.27 | -3.48% | 9.59 | -1.70% | 0.21% | |
| 2019-04-16 | 9.06 | 9.24 | 8.70 | 9.22 | 0.66% | 3.05% | -5.45% | 67,210,700 | 601,303,000 | 165% | 8.95 | -5.95% | 9.30 | -4.17% | 9.60 | -3.67% | 9.75 | -1.98% | 0.42% | |
| 2019-04-15 | 9.92 | 9.99 | 9.09 | 9.16 | -5.57% | -3.71% | -7.92% | 55,740,300 | 530,273,000 | 144% | 9.51 | -2.53% | 9.71 | -3.70% | 9.97 | -1.29% | 9.95 | -0.09% | 0.83% | |
| 2019-04-12 | 9.84 | 9.98 | 9.58 | 9.70 | -1.72% | -0.61% | -2.58% | 27,218,800 | 265,661,000 | 77% | 9.76 | -2.36% | 10.08 | -1.37% | 10.10 | -0.13% | 9.96 | 0.67% | 0.91% | |
| 2019-04-11 | 10.25 | 10.36 | 9.80 | 9.87 | -4.64% | -1.26% | -0.21% | 33,144,800 | 331,312,000 | 96% | 10.00 | -3.60% | 10.22 | 0.15% | 10.11 | 0.20% | 9.89 | 1.04% | 0.89% | |
| 2019-04-10 | 10.05 | 10.63 | 9.95 | 10.35 | 1.67% | -0.18% | 5.73% | 40,524,500 | 420,210,000 | 125% | 10.37 | 1.12% | 10.21 | 1.67% | 10.09 | 1.13% | 9.79 | 1.65% | 0.83% | |
| 2019-04-09 | 9.95 | 10.43 | 9.95 | 10.18 | 2.72% | -0.72% | 5.71% | 46,985,600 | 481,796,000 | 147% | 10.25 | 4.07% | 10.04 | 2.05% | 9.98 | 0.50% | 9.63 | 1.43% | 0.74% | |
| 2019-04-08 | 9.82 | 10.09 | 9.63 | 9.91 | 0.92% | 0.58% | 4.38% | 24,873,800 | 245,073,000 | 79% | 9.85 | 0.16% | 9.84 | -0.11% | 9.93 | 1.09% | 9.49 | 0.40% | 0.70% | |
| 2019-04-04 | 9.88 | 9.98 | 9.69 | 9.82 | 0.00% | -0.17% | 3.85% | 26,845,500 | 264,074,000 | 85% | 9.84 | 0.17% | 9.85 | -1.16% | 9.82 | 1.49% | 9.46 | 0.19% | 0.75% | | |
|
