广深铁路( 601333.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 2.21 | 2.24 | 2.20 | 2.21 | 0.00% | -0.50% | 0.32% | 15,932,700 | 35,388,000 | 71% | 2.22 | 0.36% | 2.20 | 0.60% | 2.19 | 0.09% | 2.20 | -0.05% | -0.18% |  |
| 2021-01-14 | 2.18 | 2.23 | 2.17 | 2.21 | 0.91% | -0.14% | 0.27% | 21,957,500 | 48,581,000 | 94% | 2.21 | 1.79% | 2.19 | 0.46% | 2.19 | -0.09% | 2.20 | -0.05% | -0.19% |  |
| 2021-01-13 | 2.16 | 2.21 | 2.14 | 2.19 | 0.92% | 0.74% | -0.68% | 28,204,900 | 61,316,000 | 124% | 2.17 | 0.23% | 2.18 | -0.46% | 2.19 | -0.55% | 2.21 | -0.36% | -0.19% |  |
| 2021-01-12 | 2.16 | 2.19 | 2.15 | 2.17 | 0.00% | 0.05% | -1.94% | 18,245,400 | 39,574,000 | 82% | 2.17 | -0.51% | 2.19 | -0.73% | 2.20 | -0.36% | 2.21 | -0.18% | -0.16% | |
| 2021-01-11 | 2.20 | 2.21 | 2.15 | 2.17 | -1.81% | -0.46% | -2.12% | 23,087,500 | 50,337,000 | 102% | 2.18 | -1.18% | 2.20 | -0.68% | 2.21 | -0.27% | 2.22 | -0.36% | -0.17% | |
| 2021-01-08 | 2.21 | 2.22 | 2.19 | 2.21 | 0.00% | 0.18% | -0.67% | 18,045,700 | 39,804,000 | 75% | 2.21 | -0.41% | 2.22 | -0.09% | 2.22 | -0.23% | 2.23 | -0.09% | -0.14% | |
| 2021-01-07 | 2.23 | 2.23 | 2.20 | 2.21 | -0.90% | -0.23% | -0.76% | 26,696,900 | 59,124,000 | 113% | 2.22 | -0.41% | 2.22 | 0.00% | 2.22 | -0.09% | 2.23 | -0.14% | -0.16% | |
| 2021-01-06 | 2.22 | 2.24 | 2.20 | 2.23 | 0.45% | 0.27% | 0.00% | 27,418,000 | 60,979,000 | 121% | 2.22 | 0.41% | 2.22 | -0.09% | 2.22 | -0.14% | 2.23 | -0.13% | -0.19% | |
| 2021-01-05 | 2.21 | 2.24 | 2.20 | 2.22 | 0.45% | 0.23% | -0.58% | 22,616,400 | 50,106,000 | 106% | 2.22 | 0.09% | 2.22 | -0.18% | 2.23 | -0.05% | 2.23 | -0.22% | -0.20% | |
| 2021-01-04 | 2.22 | 2.23 | 2.20 | 2.21 | -0.45% | -0.14% | -1.25% | 22,177,900 | 49,072,000 | 109% | 2.21 | -0.76% | 2.22 | -0.40% | 2.23 | -0.40% | 2.24 | -0.27% | -0.22% | |
| 2020-12-31 | 2.23 | 2.25 | 2.22 | 2.22 | -0.45% | -0.45% | -1.07% | 23,555,300 | 52,531,000 | 121% | 2.23 | 0.00% | 2.23 | 0.18% | 2.24 | 0.00% | 2.24 | -0.13% | -0.23% | |
| 2020-12-30 | 2.23 | 2.24 | 2.22 | 2.23 | 0.00% | 0.00% | -0.76% | 13,516,300 | 30,144,000 | 73% | 2.23 | -0.40% | 2.23 | -0.36% | 2.24 | -0.09% | 2.25 | -0.04% | -0.31% | |
| 2020-12-29 | 2.20 | 2.28 | 2.20 | 2.23 | 1.36% | -0.40% | -0.80% | 21,433,400 | 47,988,000 | 118% | 2.24 | 0.90% | 2.24 | 0.09% | 2.24 | -0.13% | 2.25 | -0.04% | -0.37% | |
| 2020-12-28 | 2.23 | 2.25 | 2.20 | 2.20 | -1.35% | -0.86% | -2.18% | 22,839,700 | 50,678,000 | 134% | 2.22 | -1.20% | 2.24 | -0.36% | 2.24 | -0.49% | 2.25 | -0.22% | -0.41% | |
| 2020-12-25 | 2.23 | 2.28 | 2.22 | 2.23 | 0.00% | -0.71% | -1.06% | 37,636,700 | 84,526,000 | 239% | 2.25 | 0.63% | 2.24 | -0.13% | 2.25 | -0.40% | 2.25 | -0.13% | -0.44% | |
| 2020-12-24 | 2.24 | 2.25 | 2.22 | 2.23 | -0.89% | -0.09% | -1.20% | 15,716,800 | 35,076,000 | 108% | 2.23 | -0.62% | 2.25 | -0.75% | 2.26 | -0.27% | 2.26 | -0.27% | -0.48% | |
| 2020-12-23 | 2.24 | 2.26 | 2.23 | 2.25 | 0.00% | 0.18% | -0.57% | 17,247,700 | 38,741,000 | 121% | 2.25 | -0.66% | 2.26 | -0.66% | 2.27 | -0.04% | 2.26 | -0.40% | -0.47% | |
| 2020-12-22 | 2.28 | 2.29 | 2.24 | 2.25 | -1.75% | -0.49% | -0.97% | 14,440,100 | 32,647,000 | 103% | 2.26 | -1.31% | 2.28 | 0.04% | 2.27 | 0.04% | 2.27 | -0.31% | -0.45% | |
| 2020-12-21 | 2.29 | 2.30 | 2.27 | 2.29 | 0.88% | -0.04% | 0.48% | 10,828,400 | 24,808,000 | 81% | 2.29 | 0.26% | 2.28 | 0.62% | 2.27 | 0.35% | 2.28 | -0.39% | -0.42% | |
| 2020-12-18 | 2.27 | 2.30 | 2.26 | 2.27 | 0.00% | -0.66% | -0.79% | 14,687,900 | 33,555,000 | 106% | 2.29 | 1.20% | 2.26 | 0.58% | 2.26 | 0.22% | 2.29 | -0.35% | -0.39% | |
| 2020-12-17 | 2.24 | 2.28 | 2.23 | 2.27 | 0.89% | 0.53% | -1.13% | 13,783,400 | 31,125,000 | 100% | 2.26 | 0.76% | 2.25 | 0.18% | 2.25 | -0.27% | 2.30 | -0.91% | -0.36% | |
| 2020-12-16 | 2.24 | 2.26 | 2.23 | 2.25 | 0.00% | 0.40% | -2.89% | 11,484,800 | 25,732,000 | 72% | 2.24 | -0.31% | 2.25 | -0.36% | 2.26 | -0.75% | 2.32 | -0.64% | -0.26% | |
| 2020-12-15 | 2.25 | 2.26 | 2.24 | 2.25 | -0.44% | 0.09% | -3.52% | 8,611,200 | 19,362,000 | 49% | 2.25 | -0.04% | 2.25 | -0.53% | 2.28 | -0.61% | 2.33 | -0.51% | -0.20% | |
| 2020-12-14 | 2.26 | 2.27 | 2.24 | 2.26 | 0.00% | 0.49% | -3.58% | 12,092,100 | 27,194,000 | 61% | 2.25 | -0.44% | 2.27 | -0.92% | 2.29 | -0.91% | 2.34 | -0.47% | -0.16% | |
| 2020-12-11 | 2.29 | 2.30 | 2.23 | 2.26 | -1.31% | 0.04% | -4.03% | 24,997,500 | 56,471,000 | 115% | 2.26 | -1.57% | 2.29 | -1.59% | 2.31 | -1.41% | 2.36 | -0.55% | -0.11% | |
| 2020-12-10 | 2.29 | 2.31 | 2.27 | 2.29 | 0.00% | -0.22% | -3.29% | 12,357,900 | 28,361,000 | 61% | 2.30 | -1.29% | 2.32 | -1.02% | 2.34 | -0.93% | 2.37 | -0.21% | -0.04% | |
| 2020-12-09 | 2.36 | 2.36 | 2.29 | 2.29 | -2.97% | -1.51% | -3.50% | 15,264,400 | 35,494,000 | 74% | 2.33 | -1.40% | 2.35 | -0.80% | 2.37 | -0.46% | 2.37 | -0.17% | -0.02% | |
| 2020-12-08 | 2.35 | 2.37 | 2.35 | 2.36 | 0.43% | 0.08% | -0.72% | 9,556,100 | 22,536,000 | 47% | 2.36 | -0.30% | 2.37 | -0.46% | 2.38 | -0.04% | 2.38 | -0.04% | 0.01% | |
| 2020-12-07 | 2.38 | 2.38 | 2.35 | 2.35 | -1.26% | -0.63% | -1.18% | 15,241,300 | 36,041,000 | 75% | 2.37 | -0.55% | 2.38 | -0.17% | 2.38 | -0.17% | 2.38 | -0.08% | 0.02% | |
| 2020-12-04 | 2.39 | 2.39 | 2.37 | 2.38 | 0.00% | 0.08% | 0.00% | 12,017,900 | 28,583,000 | 56% | 2.38 | -0.29% | 2.38 | 0.04% | 2.38 | 0.08% | 2.38 | 0.00% | 0.05% | | |
|
