中集集团( 000039.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 20.30 | 20.41 | 19.55 | 19.67 | -2.96% | -1.40% | -5.26% | 23,389,900 | 466,606,000 | 55% | 19.95 | -1.88% | 20.18 | 0.06% | 20.13 | -0.59% | 20.76 | 0.06% | 0.72% | |
| 2021-09-23 | 20.34 | 20.62 | 20.07 | 20.27 | -0.83% | -0.30% | -2.31% | 24,477,800 | 497,685,000 | 51% | 20.33 | 0.44% | 20.17 | 0.24% | 20.25 | -0.80% | 20.75 | 0.64% | 0.89% |  |
| 2021-09-22 | 19.72 | 20.53 | 19.68 | 20.44 | 2.20% | 0.97% | -0.87% | 25,380,100 | 513,768,000 | 50% | 20.24 | 1.61% | 20.12 | -0.52% | 20.41 | -1.43% | 20.62 | 0.80% | 0.87% | |
| 2021-09-17 | 19.84 | 20.20 | 19.64 | 20.00 | 0.91% | 0.39% | -2.22% | 24,750,100 | 493,078,000 | 45% | 19.92 | -1.21% | 20.22 | -1.62% | 20.71 | -1.08% | 20.46 | 0.20% | 0.86% | |
| 2021-09-16 | 20.49 | 20.84 | 19.80 | 19.82 | -3.22% | -1.72% | -2.91% | 34,442,600 | 694,577,000 | 59% | 20.17 | -1.84% | 20.56 | -2.06% | 20.93 | -0.65% | 20.42 | 0.35% | 1.03% | |
| 2021-09-15 | 20.30 | 20.85 | 20.30 | 20.48 | -0.05% | -0.31% | 0.67% | 29,719,700 | 610,543,000 | 52% | 20.54 | -1.46% | 20.99 | -0.85% | 21.07 | 0.50% | 20.34 | 0.54% | 1.07% | |
| 2021-09-14 | 21.68 | 21.70 | 20.41 | 20.49 | -5.40% | -1.71% | 1.27% | 47,497,100 | 990,168,000 | 84% | 20.85 | -2.28% | 21.17 | -0.16% | 20.96 | 1.17% | 20.23 | 0.72% | 1.12% | |
| 2021-09-13 | 20.80 | 21.77 | 20.61 | 21.66 | 3.39% | 1.53% | 7.82% | 57,520,800 | 1,227,108,000 | 108% | 21.33 | 0.32% | 21.20 | 1.47% | 20.72 | 2.02% | 20.09 | 1.12% | 1.10% | |
| 2021-09-10 | 21.32 | 22.02 | 20.92 | 20.95 | -2.56% | -1.49% | 5.45% | 56,417,000 | 1,199,755,000 | 112% | 21.27 | 0.96% | 20.89 | 2.33% | 20.31 | 1.17% | 19.87 | 1.08% | 1.08% | |
| 2021-09-09 | 21.15 | 21.54 | 20.45 | 21.50 | 2.28% | 2.07% | 9.39% | 83,170,500 | 1,751,865,000 | 178% | 21.06 | 2.88% | 20.42 | 3.49% | 20.08 | 2.09% | 19.66 | 1.73% | 1.00% | |
| 2021-09-08 | 19.20 | 21.02 | 18.88 | 21.02 | 9.99% | 2.67% | 8.79% | 84,533,700 | 1,730,785,000 | 205% | 20.47 | 6.44% | 19.73 | 1.60% | 19.67 | 2.02% | 19.32 | 1.76% | 0.87% | |
| 2021-09-07 | 18.76 | 19.65 | 18.38 | 19.11 | 1.87% | -0.65% | 0.65% | 49,570,300 | 953,502,000 | 134% | 19.24 | 0.48% | 19.42 | 0.26% | 19.28 | 0.49% | 18.99 | 0.44% | 0.75% | |
| 2021-09-06 | 20.30 | 20.39 | 18.31 | 18.76 | -6.57% | -2.01% | -0.76% | 65,809,500 | 1,259,826,000 | 196% | 19.14 | -3.63% | 19.37 | 0.06% | 19.18 | 0.39% | 18.90 | 0.63% | 0.75% | |
| 2021-09-03 | 19.05 | 20.27 | 18.81 | 20.08 | 5.96% | 1.08% | 6.89% | 60,714,700 | 1,206,146,000 | 220% | 19.87 | 5.21% | 19.36 | 2.91% | 19.11 | 2.05% | 18.79 | 1.92% | 0.74% | |
| 2021-09-02 | 19.18 | 19.18 | 18.51 | 18.95 | -0.16% | 0.35% | 2.80% | 32,089,800 | 605,940,000 | 134% | 18.88 | -0.53% | 18.81 | 0.35% | 18.73 | 0.59% | 18.43 | 0.73% | 0.58% | |
| 2021-09-01 | 18.34 | 19.46 | 18.27 | 18.98 | 3.55% | -0.02% | 3.72% | 42,490,100 | 806,622,000 | 195% | 18.98 | 2.76% | 18.74 | 1.17% | 18.62 | 1.17% | 18.30 | 1.12% | 0.54% | |
| 2021-08-31 | 18.55 | 18.87 | 18.20 | 18.33 | -1.29% | -0.78% | 1.29% | 29,490,500 | 544,807,000 | 152% | 18.47 | -1.08% | 18.53 | 0.39% | 18.40 | 0.45% | 18.10 | 0.49% | 0.48% | |
| 2021-08-30 | 18.80 | 19.15 | 18.18 | 18.57 | 0.54% | -0.56% | 3.12% | 34,123,700 | 637,255,000 | 190% | 18.68 | 1.94% | 18.45 | 1.36% | 18.32 | 1.24% | 18.01 | 0.93% | 0.51% | |
| 2021-08-27 | 18.09 | 18.50 | 18.05 | 18.47 | 1.60% | 0.82% | 3.52% | 17,214,900 | 315,382,000 | 105% | 18.32 | 0.75% | 18.21 | 0.56% | 18.09 | 0.95% | 17.84 | 0.29% | 0.52% | |
| 2021-08-26 | 18.50 | 18.63 | 18.01 | 18.18 | -0.93% | -0.02% | 2.19% | 19,261,000 | 350,218,000 | 111% | 18.18 | 0.22% | 18.11 | 0.63% | 17.92 | 0.91% | 17.79 | 0.37% | 0.63% | |
| 2021-08-25 | 17.95 | 18.38 | 17.81 | 18.35 | 2.40% | 1.14% | 3.53% | 23,235,400 | 421,571,000 | 132% | 18.14 | 1.05% | 17.99 | 1.63% | 17.76 | 0.93% | 17.72 | 0.58% | 0.71% | |
| 2021-08-24 | 17.90 | 18.17 | 17.83 | 17.92 | 0.45% | -0.19% | 1.69% | 15,517,000 | 278,614,000 | 88% | 17.96 | 0.76% | 17.70 | 1.21% | 17.60 | 0.19% | 17.62 | 0.46% | 0.77% | |
| 2021-08-23 | 17.40 | 18.06 | 17.38 | 17.84 | 2.47% | 0.12% | 1.70% | 17,216,500 | 306,785,000 | 99% | 17.82 | 3.19% | 17.49 | 0.70% | 17.56 | 0.15% | 17.54 | 0.46% | 0.76% | |
| 2021-08-20 | 17.23 | 17.46 | 16.97 | 17.41 | 1.16% | 0.82% | -0.29% | 13,630,500 | 235,388,000 | 77% | 17.27 | -0.20% | 17.37 | -1.04% | 17.54 | -0.69% | 17.46 | 0.37% | 0.74% | |
| 2021-08-19 | 17.50 | 17.61 | 17.11 | 17.21 | -1.38% | -0.54% | -1.07% | 13,742,200 | 237,792,000 | 75% | 17.30 | -1.30% | 17.55 | -0.70% | 17.66 | -0.21% | 17.40 | 0.34% | 0.70% | |
| 2021-08-18 | 17.39 | 17.80 | 17.35 | 17.45 | -0.57% | -0.46% | 0.65% | 14,420,800 | 252,814,000 | 81% | 17.53 | -1.36% | 17.68 | -0.51% | 17.69 | 0.30% | 17.34 | 0.47% | 0.62% | |
| 2021-08-17 | 17.80 | 18.04 | 17.47 | 17.55 | -0.79% | -1.25% | 1.70% | 16,994,000 | 302,036,000 | 98% | 17.77 | 0.40% | 17.77 | 0.34% | 17.64 | 0.65% | 17.26 | 0.79% | 0.55% | |
| 2021-08-16 | 17.73 | 17.95 | 17.41 | 17.69 | 0.23% | -0.07% | 3.32% | 16,992,400 | 300,797,000 | 99% | 17.70 | -0.59% | 17.71 | 0.65% | 17.53 | 0.70% | 17.12 | 1.05% | 0.46% | |
| 2021-08-13 | 17.71 | 18.20 | 17.51 | 17.65 | -0.40% | -0.88% | 4.17% | 25,863,800 | 460,548,000 | 150% | 17.81 | 1.19% | 17.59 | 1.42% | 17.41 | 1.48% | 16.94 | 1.43% | 0.29% | |
| 2021-08-12 | 17.49 | 17.80 | 17.24 | 17.72 | 0.00% | 0.70% | 6.08% | 22,440,800 | 394,886,000 | 139% | 17.60 | 1.57% | 17.35 | 1.35% | 17.15 | 1.35% | 16.71 | 1.14% | 0.05% | | |
|
