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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 7.54 | 7.81 | 7.54 | 7.70 | 2.39% | -0.30% | -11.80% | 4,215,700 | 32,559,000 | 40% | 7.72 | 3.72% | 7.53 | 0.83% | 7.59 | -1.47% | 8.73 | -1.17% | -0.63% |  |
| 2021-01-15 | 7.32 | 7.54 | 7.32 | 7.52 | 1.35% | 0.99% | -14.86% | 3,057,700 | 22,769,000 | 26% | 7.45 | 0.49% | 7.47 | -1.48% | 7.70 | -5.08% | 8.83 | -1.12% | -0.49% | |
| 2021-01-14 | 7.45 | 7.62 | 7.25 | 7.42 | -0.40% | 0.13% | -16.94% | 4,450,900 | 32,982,000 | 34% | 7.41 | -1.48% | 7.58 | -2.85% | 8.12 | -7.13% | 8.93 | -1.58% | -0.33% | |
| 2021-01-13 | 7.80 | 7.80 | 7.37 | 7.45 | -4.85% | -0.94% | -17.92% | 6,687,300 | 50,295,000 | 45% | 7.52 | -4.12% | 7.80 | -6.43% | 8.74 | -2.22% | 9.08 | -2.27% | -0.10% | |
| 2021-01-12 | 7.85 | 8.00 | 7.71 | 7.83 | 0.13% | -0.18% | -15.69% | 4,477,200 | 35,119,000 | 25% | 7.84 | -1.77% | 8.34 | -7.28% | 8.94 | -1.89% | 9.29 | -0.40% | 0.34% | |
| 2021-01-11 | 8.30 | 8.37 | 7.72 | 7.82 | -8.54% | -2.07% | -16.13% | 9,459,600 | 75,537,000 | 51% | 7.99 | -7.76% | 9.00 | -2.54% | 9.11 | -1.94% | 9.32 | -0.59% | 0.46% | |
| 2021-01-08 | 9.17 | 9.23 | 8.53 | 8.55 | -9.81% | -1.24% | -8.84% | 17,651,200 | 152,798,000 | 107% | 8.66 | -11.35% | 9.23 | -3.38% | 9.29 | -1.91% | 9.38 | -0.48% | 0.54% | |
| 2021-01-07 | 9.06 | 10.04 | 9.04 | 9.48 | 3.83% | -2.92% | 0.59% | 20,142,700 | 196,697,000 | 144% | 9.77 | 6.63% | 9.55 | 2.33% | 9.47 | 0.93% | 9.42 | 0.76% | 0.60% | |
| 2021-01-06 | 9.47 | 9.53 | 9.00 | 9.13 | -4.80% | -0.31% | -2.38% | 9,525,200 | 87,232,000 | 66% | 9.16 | -3.67% | 9.34 | -0.52% | 9.38 | -1.68% | 9.35 | 0.02% | 0.61% | |
| 2021-01-05 | 9.26 | 9.75 | 9.20 | 9.59 | 2.57% | 0.87% | 2.56% | 12,272,700 | 116,677,000 | 86% | 9.51 | 2.29% | 9.38 | -0.14% | 9.54 | 0.48% | 9.35 | 0.48% | 0.70% |  |
| 2021-01-04 | 9.17 | 9.49 | 9.16 | 9.35 | 1.74% | 0.60% | 0.47% | 10,415,200 | 96,797,000 | 73% | 9.29 | -0.50% | 9.40 | -2.02% | 9.50 | 0.41% | 9.31 | 0.29% | 0.69% | |
| 2020-12-31 | 9.48 | 9.55 | 9.19 | 9.19 | -4.07% | -1.62% | -0.96% | 12,872,100 | 120,234,000 | 93% | 9.34 | -1.56% | 9.59 | 0.32% | 9.46 | 0.74% | 9.28 | 0.41% | 0.71% | |
| 2020-12-30 | 9.18 | 9.75 | 9.18 | 9.58 | 1.81% | 0.96% | 3.67% | 19,375,800 | 183,865,000 | 145% | 9.49 | -2.86% | 9.56 | 0.90% | 9.39 | 0.63% | 9.24 | 0.74% | 0.73% | |
| 2020-12-29 | 9.67 | 10.09 | 9.38 | 9.41 | -0.11% | -3.67% | 2.58% | 29,262,500 | 285,849,000 | 234% | 9.77 | 5.63% | 9.48 | 5.69% | 9.33 | 2.70% | 9.17 | 2.20% | 0.80% | |
| 2020-12-28 | 8.58 | 9.42 | 8.53 | 9.42 | 10.05% | 1.87% | 4.95% | 15,065,800 | 139,319,000 | 140% | 9.25 | 8.27% | 8.97 | 0.21% | 9.08 | 0.95% | 8.98 | 0.76% | 0.62% | |
| 2020-12-25 | 8.65 | 8.66 | 8.41 | 8.56 | -1.38% | 0.22% | -3.91% | 5,541,100 | 47,329,000 | 50% | 8.54 | -2.72% | 8.95 | -1.67% | 9.00 | -0.24% | 8.91 | 0.24% | 0.64% | |
| 2020-12-24 | 9.06 | 9.06 | 8.50 | 8.68 | -5.55% | -1.14% | -2.33% | 10,325,600 | 90,655,000 | 87% | 8.78 | -4.74% | 9.10 | -0.30% | 9.02 | -0.16% | 8.89 | 0.08% | 0.90% | |
| 2020-12-23 | 9.09 | 9.43 | 9.01 | 9.19 | 0.11% | -0.29% | 3.49% | 14,595,300 | 134,530,000 | 135% | 9.22 | 0.16% | 9.13 | 1.28% | 9.04 | 0.71% | 8.88 | 0.86% | 1.04% | |
| 2020-12-22 | 8.77 | 9.53 | 8.74 | 9.18 | 3.15% | -0.24% | 4.27% | 14,730,600 | 135,547,000 | 152% | 9.20 | 4.11% | 9.01 | 1.83% | 8.97 | 1.41% | 8.80 | 0.98% | 0.97% | |
| 2020-12-21 | 8.71 | 9.08 | 8.55 | 8.90 | 1.02% | 0.69% | 2.08% | 8,644,900 | 76,411,000 | 98% | 8.84 | -0.16% | 8.85 | -0.65% | 8.85 | 0.39% | 8.72 | 0.39% | 0.88% | |
| 2020-12-18 | 8.83 | 9.12 | 8.65 | 8.81 | -1.34% | -0.49% | 1.44% | 8,564,700 | 75,825,000 | 104% | 8.85 | 0.01% | 8.91 | 0.68% | 8.81 | 0.59% | 8.69 | 0.43% | 0.83% | |
| 2020-12-17 | 8.98 | 8.99 | 8.71 | 8.93 | -2.40% | 0.88% | 3.26% | 10,319,600 | 91,347,000 | 136% | 8.85 | -1.33% | 8.85 | 0.66% | 8.76 | 0.45% | 8.65 | 0.62% | 0.75% | |
| 2020-12-16 | 8.49 | 9.27 | 8.49 | 9.15 | 7.27% | 2.00% | 6.46% | 15,618,000 | 140,115,000 | 235% | 8.97 | 4.95% | 8.79 | 1.77% | 8.72 | 1.66% | 8.60 | 1.48% | 0.67% | |
| 2020-12-15 | 8.70 | 8.71 | 8.45 | 8.53 | -2.85% | -0.21% | 0.71% | 6,743,900 | 57,648,000 | 123% | 8.55 | -1.29% | 8.64 | -0.02% | 8.58 | 0.26% | 8.47 | 0.33% | 0.51% | |
| 2020-12-14 | 8.61 | 8.79 | 8.53 | 8.78 | -0.79% | 1.39% | 4.00% | 9,761,700 | 84,539,000 | 200% | 8.66 | 0.06% | 8.64 | 0.95% | 8.56 | 0.84% | 8.44 | 1.01% | 0.46% | |
| 2020-12-11 | 8.75 | 9.15 | 8.30 | 8.85 | 1.84% | 2.25% | 5.89% | 17,528,200 | 151,701,000 | 424% | 8.66 | 1.29% | 8.56 | 2.82% | 8.49 | 2.71% | 8.36 | 2.79% | 0.34% | |
| 2020-12-10 | 7.94 | 8.69 | 7.85 | 8.69 | 10.00% | 1.70% | 6.87% | 5,691,300 | 48,630,000 | 220% | 8.55 | 6.08% | 8.32 | 2.29% | 8.26 | 2.05% | 8.13 | 1.55% | 0.03% | |
| 2020-12-09 | 8.22 | 8.25 | 7.88 | 7.90 | -3.30% | -1.92% | -1.34% | 3,313,600 | 26,691,000 | 141% | 8.06 | -1.42% | 8.14 | -0.20% | 8.10 | 0.14% | 8.01 | 0.11% | -0.16% | |
| 2020-12-08 | 8.18 | 8.28 | 8.07 | 8.17 | -0.37% | -0.01% | 2.15% | 2,579,900 | 21,080,000 | 117% | 8.17 | -0.15% | 8.15 | 0.77% | 8.09 | 0.61% | 8.00 | 0.09% | -0.17% | |
| 2020-12-07 | 8.07 | 8.27 | 7.99 | 8.20 | 0.00% | 0.21% | 2.62% | 3,507,800 | 28,704,000 | 164% | 8.18 | 1.26% | 8.09 | 1.23% | 8.04 | 1.13% | 7.99 | -0.08% | -0.15% | | |
|
