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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 8.21 | 8.71 | 8.09 | 8.48 | 3.67% | 1.83% | 4.79% | 6,172,400 | 51,404,000 | 337% | 8.33 | 2.54% | 8.23 | 2.43% | 8.17 | 2.09% | 8.09 | 1.35% | -0.68% |  |
| 2019-08-19 | 8.02 | 8.27 | 7.98 | 8.18 | 2.38% | 0.71% | 2.45% | 2,375,900 | 19,298,000 | 153% | 8.12 | 1.78% | 8.03 | 0.87% | 8.00 | 0.88% | 7.98 | -0.36% | -0.97% |  |
| 2019-08-16 | 7.97 | 8.03 | 7.86 | 7.99 | -0.25% | 0.13% | -0.29% | 1,565,700 | 12,495,000 | 105% | 7.98 | 0.50% | 7.96 | 0.43% | 7.93 | 0.14% | 8.01 | -0.95% | -0.95% | |
| 2019-08-15 | 8.05 | 8.05 | 7.83 | 8.01 | 1.26% | 0.88% | -0.99% | 1,511,200 | 11,999,000 | 99% | 7.94 | -0.30% | 7.93 | 0.30% | 7.92 | -0.11% | 8.09 | -1.00% | -0.90% | |
| 2019-08-14 | 7.97 | 8.02 | 7.90 | 7.91 | 0.38% | -0.68% | -3.21% | 1,229,900 | 9,795,000 | 81% | 7.96 | 1.35% | 7.90 | 0.11% | 7.93 | -0.04% | 8.17 | -0.92% | -0.81% | |
| 2019-08-13 | 7.91 | 7.95 | 7.80 | 7.88 | -0.63% | 0.28% | -4.46% | 894,400 | 7,028,000 | 58% | 7.86 | -0.29% | 7.90 | -0.48% | 7.93 | -0.48% | 8.25 | -1.23% | -0.77% | |
| 2019-08-12 | 7.96 | 7.96 | 7.80 | 7.93 | 1.41% | 0.62% | -5.04% | 1,448,300 | 11,414,000 | 88% | 7.88 | -0.66% | 7.93 | -0.44% | 7.97 | -1.39% | 8.35 | -1.15% | -0.64% | |
| 2019-08-09 | 7.96 | 8.14 | 7.80 | 7.82 | -1.76% | -1.42% | -7.43% | 1,382,700 | 10,969,000 | 83% | 7.93 | -0.91% | 7.97 | -0.43% | 8.08 | -1.70% | 8.45 | -0.94% | -0.53% | |
| 2019-08-08 | 8.02 | 8.08 | 7.93 | 7.96 | 0.38% | -0.57% | -6.66% | 1,024,400 | 8,201,000 | 62% | 8.01 | 0.35% | 8.00 | -1.59% | 8.22 | -1.43% | 8.53 | -0.72% | -0.45% | |
| 2019-08-07 | 7.99 | 8.05 | 7.91 | 7.93 | -0.88% | -0.60% | -7.68% | 1,204,000 | 9,605,000 | 70% | 7.98 | -0.40% | 8.13 | -2.07% | 8.34 | -1.47% | 8.59 | -0.89% | -0.41% | |
| 2019-08-06 | 8.30 | 8.30 | 7.81 | 8.00 | -5.33% | -0.12% | -7.70% | 3,106,400 | 24,882,000 | 171% | 8.01 | -6.14% | 8.30 | -4.27% | 8.46 | -3.56% | 8.67 | -1.57% | -0.35% | |
| 2019-08-05 | 8.63 | 8.66 | 8.42 | 8.45 | -2.09% | -0.98% | -4.03% | 1,386,000 | 11,828,000 | 90% | 8.53 | -1.30% | 8.67 | -1.17% | 8.78 | -0.84% | 8.81 | -0.17% | -0.23% | |
| 2019-08-02 | 8.60 | 8.80 | 8.54 | 8.63 | -2.27% | -0.19% | -2.15% | 1,721,500 | 14,884,000 | 109% | 8.65 | -2.39% | 8.78 | -1.49% | 8.85 | -0.56% | 8.82 | -0.38% | -0.28% | |
| 2019-08-01 | 8.84 | 8.97 | 8.80 | 8.83 | -0.11% | -0.32% | -0.27% | 1,283,300 | 11,368,000 | 85% | 8.86 | -0.16% | 8.91 | -0.20% | 8.90 | 0.07% | 8.85 | -0.12% | -0.32% | |
| 2019-07-31 | 8.96 | 8.96 | 8.82 | 8.84 | -1.34% | -0.36% | -0.28% | 1,215,000 | 10,780,000 | 78% | 8.87 | -1.13% | 8.93 | 0.09% | 8.89 | 0.07% | 8.87 | -0.49% | -0.43% | |
| 2019-07-30 | 9.03 | 9.05 | 8.61 | 8.96 | 0.45% | -0.14% | 0.57% | 1,720,800 | 15,440,000 | 101% | 8.97 | 0.61% | 8.92 | 0.58% | 8.89 | 0.61% | 8.91 | 0.03% | -0.53% | |
| 2019-07-29 | 8.87 | 8.99 | 8.82 | 8.92 | 0.45% | 0.01% | 0.16% | 1,466,800 | 13,083,000 | 85% | 8.92 | 0.81% | 8.87 | 0.23% | 8.83 | 0.48% | 8.91 | -0.01% | -0.57% | |
| 2019-07-26 | 8.83 | 8.89 | 8.79 | 8.88 | 0.45% | 0.37% | -0.30% | 1,304,000 | 11,537,000 | 73% | 8.85 | 0.15% | 8.85 | 0.50% | 8.79 | -0.25% | 8.91 | -0.21% | -0.59% | |
| 2019-07-25 | 8.85 | 8.89 | 8.76 | 8.84 | -0.11% | 0.07% | -0.96% | 1,462,600 | 12,921,000 | 76% | 8.83 | -0.28% | 8.80 | 0.42% | 8.81 | -0.29% | 8.93 | -0.31% | -0.57% | |
| 2019-07-24 | 8.76 | 8.93 | 8.73 | 8.85 | 1.03% | -0.10% | -1.16% | 2,036,600 | 18,042,000 | 104% | 8.86 | 2.03% | 8.77 | -0.24% | 8.84 | -0.98% | 8.95 | -0.28% | -0.55% | |
| 2019-07-23 | 8.64 | 8.76 | 8.61 | 8.76 | 1.27% | 0.89% | -2.44% | 1,303,100 | 11,315,000 | 67% | 8.68 | -0.50% | 8.79 | -0.96% | 8.93 | -0.40% | 8.98 | -0.38% | -0.52% | |
| 2019-07-22 | 8.97 | 8.99 | 8.60 | 8.65 | -3.24% | -0.88% | -4.03% | 1,960,800 | 17,112,000 | 98% | 8.73 | -2.85% | 8.87 | -1.93% | 8.96 | -0.47% | 9.01 | -0.66% | -0.49% | |
| 2019-07-19 | 8.90 | 9.07 | 8.90 | 8.94 | 0.34% | -0.48% | -1.47% | 1,317,000 | 11,831,000 | 60% | 8.98 | 0.35% | 9.05 | 0.17% | 9.01 | -0.03% | 9.07 | -0.78% | -0.44% | |
| 2019-07-18 | 8.95 | 9.05 | 8.89 | 8.91 | -1.87% | -0.47% | -2.56% | 1,771,900 | 15,862,000 | 73% | 8.95 | -2.06% | 9.03 | 0.09% | 9.01 | -0.39% | 9.14 | -1.17% | -0.35% | |
| 2019-07-17 | 9.30 | 9.33 | 9.07 | 9.08 | 1.79% | -0.66% | -1.86% | 2,757,200 | 25,202,000 | 97% | 9.14 | 2.20% | 9.03 | 0.65% | 9.04 | 0.14% | 9.25 | -1.57% | -0.19% | |
| 2019-07-16 | 8.94 | 9.04 | 8.90 | 8.92 | -0.89% | -0.26% | -5.11% | 1,722,100 | 15,401,000 | 47% | 8.94 | 0.13% | 8.97 | -0.68% | 9.03 | -0.34% | 9.40 | -0.34% | 0.09% | |
| 2019-07-15 | 9.00 | 9.05 | 8.83 | 9.00 | 0.45% | 0.77% | -4.58% | 1,897,900 | 16,950,000 | 47% | 8.93 | -0.83% | 9.03 | -0.65% | 9.06 | -0.71% | 9.43 | -0.16% | 0.17% | |
| 2019-07-12 | 9.06 | 9.13 | 8.91 | 8.96 | -1.65% | -0.51% | -5.16% | 2,779,200 | 25,029,000 | 67% | 9.01 | -1.83% | 9.09 | -0.60% | 9.13 | -1.46% | 9.45 | -0.09% | 0.21% | |
| 2019-07-11 | 9.22 | 9.27 | 9.11 | 9.11 | -0.55% | -0.70% | -3.65% | 1,686,000 | 15,467,000 | 41% | 9.17 | 0.34% | 9.14 | -0.20% | 9.26 | -1.31% | 9.46 | -0.05% | 0.22% | |
| 2019-07-10 | 9.13 | 9.23 | 9.03 | 9.16 | 0.00% | 0.19% | -3.17% | 1,440,500 | 13,170,000 | 34% | 9.14 | 0.33% | 9.16 | -1.45% | 9.38 | -1.66% | 9.46 | -0.03% | 0.23% | | |
|
