国投中鲁( 600962.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 8.93 | 9.20 | 8.90 | 8.96 | 0.34% | -0.70% | 0.94% | 6,366,600 | 57,445,000 | 133% | 9.02 | 1.77% | 8.89 | 1.25% | 8.82 | 1.27% | 8.88 | -0.66% | -0.54% |  |
| 2020-08-03 | 8.76 | 8.94 | 8.76 | 8.93 | 1.94% | 0.72% | -0.07% | 5,338,900 | 47,335,000 | 108% | 8.87 | 1.98% | 8.78 | 1.13% | 8.71 | 1.14% | 8.94 | -0.47% | -0.45% | |
| 2020-07-31 | 8.69 | 8.77 | 8.56 | 8.76 | 0.92% | 0.76% | -2.43% | 3,457,600 | 30,059,000 | 65% | 8.69 | -0.54% | 8.69 | 0.51% | 8.61 | -0.74% | 8.98 | 0.00% | -0.40% |  |
| 2020-07-30 | 8.73 | 8.84 | 8.68 | 8.68 | -0.69% | -0.70% | -3.32% | 3,324,400 | 29,059,000 | 60% | 8.74 | 1.20% | 8.64 | 1.01% | 8.68 | -0.97% | 8.98 | -0.42% | -0.40% | |
| 2020-07-29 | 8.50 | 8.76 | 8.45 | 8.74 | 1.51% | 1.19% | -3.06% | 4,387,700 | 37,895,000 | 73% | 8.64 | 1.02% | 8.56 | -1.36% | 8.76 | -1.85% | 9.02 | -0.93% | -0.34% | |
| 2020-07-28 | 8.47 | 8.67 | 8.45 | 8.61 | 1.65% | 0.70% | -5.40% | 3,475,300 | 29,713,000 | 53% | 8.55 | 0.78% | 8.67 | -1.91% | 8.93 | -1.83% | 9.10 | -1.29% | -0.20% | |
| 2020-07-27 | 8.76 | 8.76 | 8.33 | 8.47 | -2.31% | -0.17% | -8.13% | 4,751,900 | 40,314,000 | 63% | 8.48 | -4.80% | 8.84 | -3.08% | 9.09 | -1.19% | 9.22 | -1.15% | 0.01% | |
| 2020-07-24 | 9.13 | 9.26 | 8.60 | 8.67 | -5.04% | -2.72% | -7.04% | 5,543,800 | 49,407,000 | 70% | 8.91 | -1.82% | 9.12 | -1.94% | 9.20 | 0.22% | 9.33 | -0.42% | 0.22% | |
| 2020-07-23 | 9.37 | 9.37 | 8.88 | 9.13 | -2.77% | 0.58% | -2.52% | 5,560,600 | 50,473,000 | 68% | 9.08 | -2.93% | 9.30 | -0.08% | 9.18 | -0.17% | 9.37 | -0.18% | 0.33% | |
| 2020-07-22 | 9.37 | 9.44 | 9.23 | 9.39 | 0.32% | 0.42% | 0.07% | 6,238,100 | 58,330,000 | 72% | 9.35 | -1.02% | 9.31 | 1.67% | 9.20 | -0.35% | 9.38 | 0.08% | 0.44% | |
| 2020-07-21 | 9.39 | 9.62 | 9.34 | 9.36 | -0.43% | -0.92% | -0.17% | 6,673,600 | 63,045,000 | 77% | 9.45 | 3.10% | 9.16 | 0.97% | 9.23 | -0.90% | 9.38 | 0.25% | 0.47% | |
| 2020-07-20 | 8.83 | 9.48 | 8.76 | 9.40 | 7.80% | 2.59% | 0.50% | 7,903,900 | 72,426,000 | 84% | 9.16 | 4.00% | 9.07 | -1.24% | 9.31 | -1.15% | 9.35 | 0.11% | 0.48% | |
| 2020-07-17 | 8.90 | 9.00 | 8.63 | 8.72 | -1.47% | -1.03% | -6.67% | 5,732,200 | 50,505,000 | 59% | 8.81 | -3.99% | 9.18 | -3.02% | 9.42 | -0.76% | 9.34 | -0.05% | 0.46% | |
| 2020-07-16 | 9.32 | 9.48 | 8.78 | 8.85 | -5.04% | -3.56% | -5.33% | 6,868,400 | 63,030,000 | 73% | 9.18 | -2.98% | 9.47 | -1.26% | 9.49 | -0.11% | 9.35 | 0.21% | 0.43% | |
| 2020-07-15 | 9.72 | 9.81 | 9.23 | 9.32 | -4.31% | -1.47% | -0.09% | 7,902,600 | 74,753,000 | 89% | 9.46 | -2.02% | 9.59 | 0.22% | 9.50 | 0.30% | 9.33 | 0.43% | 0.35% | |
| 2020-07-14 | 9.72 | 9.86 | 9.44 | 9.74 | 0.10% | 0.89% | 4.87% | 11,300,400 | 109,093,000 | 134% | 9.65 | 0.37% | 9.57 | 1.13% | 9.48 | 0.97% | 9.29 | 0.80% | 0.26% | |
| 2020-07-13 | 9.32 | 9.76 | 9.29 | 9.73 | 3.51% | 1.16% | 5.60% | 11,308,200 | 108,758,000 | 148% | 9.62 | 2.19% | 9.46 | 1.20% | 9.38 | 1.20% | 9.21 | 0.99% | 0.15% | |
| 2020-07-10 | 9.47 | 9.63 | 9.20 | 9.40 | -1.05% | -0.13% | 3.02% | 9,534,800 | 89,740,000 | 136% | 9.41 | 0.62% | 9.35 | 0.67% | 9.27 | 0.87% | 9.12 | 0.68% | 0.01% | |
| 2020-07-09 | 9.33 | 9.53 | 9.19 | 9.50 | 2.04% | 1.56% | 4.83% | 11,923,800 | 111,534,000 | 185% | 9.35 | 0.90% | 9.29 | 1.08% | 9.19 | 1.18% | 9.06 | 0.87% | -0.09% | |
| 2020-07-08 | 9.33 | 9.35 | 9.14 | 9.31 | -0.43% | 0.42% | 3.63% | 7,892,300 | 73,169,000 | 135% | 9.27 | 0.46% | 9.19 | 1.09% | 9.09 | 0.78% | 8.98 | 0.37% | -0.24% | |
| 2020-07-07 | 9.25 | 9.39 | 9.01 | 9.35 | 2.19% | 1.31% | 4.46% | 10,759,800 | 99,298,000 | 193% | 9.23 | 1.88% | 9.09 | 1.80% | 9.02 | 1.25% | 8.95 | 0.39% | -0.31% | |
| 2020-07-06 | 8.92 | 9.20 | 8.90 | 9.15 | 2.81% | 1.00% | 2.62% | 8,362,200 | 75,756,000 | 164% | 9.06 | 2.25% | 8.93 | 0.86% | 8.91 | 1.04% | 8.92 | -0.09% | -0.39% | |
| 2020-07-03 | 8.82 | 8.94 | 8.77 | 8.90 | 0.56% | 0.45% | -0.27% | 5,344,700 | 47,356,000 | 109% | 8.86 | 0.79% | 8.85 | 0.23% | 8.81 | 0.17% | 8.92 | -0.37% | -0.42% | |
| 2020-07-02 | 8.81 | 8.87 | 8.73 | 8.85 | 0.00% | 0.67% | -1.19% | 5,271,900 | 46,343,000 | 109% | 8.79 | -1.27% | 8.83 | 0.34% | 8.80 | -0.15% | 8.96 | -0.62% | -0.36% | |
| 2020-07-01 | 8.90 | 9.08 | 8.79 | 8.85 | 1.26% | -0.61% | -1.81% | 5,726,600 | 50,987,000 | 119% | 8.90 | 1.37% | 8.80 | 0.65% | 8.81 | -0.42% | 9.01 | -0.46% | -0.36% | |
| 2020-06-30 | 8.78 | 8.90 | 8.69 | 8.74 | 0.69% | -0.50% | -3.48% | 3,586,000 | 31,499,000 | 73% | 8.78 | 1.50% | 8.75 | -0.37% | 8.85 | -0.90% | 9.06 | -0.22% | -0.31% | |
| 2020-06-29 | 8.66 | 8.76 | 8.55 | 8.68 | -0.80% | 0.30% | -4.35% | 3,412,500 | 29,533,000 | 66% | 8.65 | -1.56% | 8.78 | -1.45% | 8.93 | -1.12% | 9.08 | -0.43% | -0.28% | |
| 2020-06-24 | 8.79 | 8.90 | 8.68 | 8.75 | -0.91% | -0.47% | -3.99% | 4,015,700 | 35,301,000 | 75% | 8.79 | -0.60% | 8.91 | -1.26% | 9.03 | -0.74% | 9.11 | -0.35% | -0.21% | |
| 2020-06-23 | 9.00 | 9.02 | 8.74 | 8.83 | -1.67% | -0.16% | -3.46% | 5,583,200 | 49,376,000 | 100% | 8.84 | -2.40% | 9.02 | -1.50% | 9.10 | -1.04% | 9.15 | -0.65% | -0.15% | |
| 2020-06-22 | 9.10 | 9.19 | 8.94 | 8.98 | 0.00% | -0.89% | -2.45% | 5,372,700 | 48,680,000 | 98% | 9.06 | -1.22% | 9.16 | -0.55% | 9.19 | -0.44% | 9.21 | -0.31% | -0.05% | | |
|
