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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 12.82 | 13.04 | 12.78 | 13.04 | 0.46% | 0.92% | 0.98% | 6,400,900 | 82,703,000 | 61% | 12.92 | -0.81% | 13.01 | -0.28% | 13.00 | 0.17% | 12.91 | 0.15% | 0.34% |  |
| 2022-05-18 | 13.01 | 13.10 | 12.97 | 12.98 | -1.07% | -0.36% | 0.67% | 7,698,200 | 100,281,000 | 67% | 13.03 | -0.12% | 13.04 | 0.21% | 12.98 | 0.12% | 12.89 | 0.48% | 0.30% | |
| 2022-05-17 | 12.90 | 13.18 | 12.86 | 13.12 | 1.00% | 0.59% | 2.24% | 9,817,600 | 128,053,000 | 80% | 13.04 | -0.06% | 13.01 | 0.55% | 12.97 | 0.64% | 12.83 | 0.73% | 0.17% | |
| 2022-05-16 | 13.16 | 13.20 | 12.92 | 12.99 | -0.31% | -0.47% | 1.97% | 8,742,100 | 114,092,000 | 68% | 13.05 | 0.82% | 12.94 | 0.19% | 12.88 | 0.33% | 12.74 | 0.98% | -0.02% | |
| 2022-05-13 | 12.90 | 13.05 | 12.84 | 13.03 | 1.48% | 0.66% | 3.29% | 9,008,600 | 116,619,000 | 67% | 12.95 | 0.84% | 12.92 | 0.75% | 12.84 | -0.12% | 12.62 | 0.64% | -0.30% | |
| 2022-05-12 | 12.82 | 12.94 | 12.71 | 12.84 | -0.16% | 0.02% | 2.43% | 9,050,000 | 116,173,000 | 65% | 12.84 | -0.90% | 12.82 | 0.07% | 12.86 | 0.12% | 12.54 | 0.43% | -0.45% | |
| 2022-05-11 | 12.81 | 13.11 | 12.74 | 12.86 | 0.47% | -0.72% | 3.03% | 13,808,500 | 178,864,000 | 96% | 12.95 | 2.42% | 12.81 | -0.09% | 12.84 | 0.79% | 12.48 | 0.31% | -0.59% | |
| 2022-05-10 | 12.63 | 12.81 | 12.45 | 12.80 | 0.31% | 1.21% | 2.87% | 11,106,600 | 140,460,000 | 78% | 12.65 | -1.23% | 12.83 | -0.22% | 12.74 | 0.74% | 12.44 | -0.20% | -0.67% | |
| 2022-05-09 | 12.89 | 12.94 | 12.70 | 12.76 | -1.16% | -0.35% | 2.34% | 9,713,100 | 124,381,000 | 67% | 12.81 | -1.01% | 12.85 | 0.83% | 12.65 | 1.37% | 12.47 | -0.28% | -0.73% | |
| 2022-05-06 | 12.65 | 13.18 | 12.61 | 12.91 | 0.23% | -0.20% | 3.26% | 19,593,500 | 253,466,000 | 136% | 12.94 | 1.21% | 12.75 | 1.94% | 12.48 | 1.64% | 12.50 | 0.13% | -0.78% | |
| 2022-05-05 | 12.57 | 12.96 | 12.51 | 12.88 | 3.04% | 0.77% | 3.15% | 16,498,100 | 210,869,000 | 122% | 12.78 | 2.35% | 12.50 | 2.58% | 12.28 | 1.00% | 12.49 | -0.21% | -0.87% | |
| 2022-04-29 | 12.40 | 12.65 | 12.31 | 12.50 | 2.04% | 0.10% | -0.10% | 16,339,400 | 204,025,000 | 123% | 12.49 | 1.83% | 12.19 | 1.45% | 12.15 | 0.18% | 12.51 | -0.84% | -0.90% | |
| 2022-04-28 | 12.11 | 12.42 | 12.08 | 12.25 | 2.08% | -0.11% | -2.92% | 17,719,100 | 217,281,000 | 133% | 12.26 | 4.13% | 12.02 | 0.26% | 12.13 | -1.02% | 12.62 | -1.11% | -0.82% | |
| 2022-04-27 | 11.69 | 12.02 | 11.51 | 12.00 | 1.52% | 1.89% | -5.96% | 14,947,700 | 176,033,000 | 111% | 11.78 | -1.43% | 11.98 | -1.88% | 12.26 | -2.25% | 12.76 | -1.82% | -0.72% | |
| 2022-04-26 | 11.94 | 12.15 | 11.80 | 11.82 | -0.84% | -1.07% | -9.06% | 12,615,400 | 150,735,000 | 90% | 11.95 | -2.15% | 12.21 | -2.57% | 12.54 | -1.76% | 13.00 | -0.94% | -0.56% | |
| 2022-04-25 | 12.50 | 12.50 | 11.90 | 11.92 | -6.14% | -2.38% | -9.15% | 15,709,500 | 191,818,000 | 110% | 12.21 | -3.03% | 12.54 | -2.80% | 12.76 | -1.93% | 13.12 | -0.95% | -0.50% | |
| 2022-04-22 | 12.63 | 12.78 | 12.43 | 12.70 | 0.63% | 0.86% | -4.13% | 8,928,700 | 112,430,000 | 63% | 12.59 | -1.89% | 12.90 | -1.23% | 13.02 | -1.39% | 13.25 | -0.47% | -0.44% | |
| 2022-04-21 | 13.03 | 13.13 | 12.61 | 12.62 | -3.81% | -1.68% | -5.18% | 15,278,800 | 196,102,000 | 102% | 12.84 | -2.96% | 13.06 | -1.29% | 13.20 | -1.29% | 13.31 | -0.79% | -0.43% | |
| 2022-04-20 | 13.25 | 13.38 | 13.09 | 13.12 | -0.98% | -0.80% | -2.21% | 11,046,400 | 146,104,000 | 72% | 13.23 | -0.03% | 13.23 | -1.00% | 13.37 | -0.57% | 13.42 | -0.81% | -0.37% | |
| 2022-04-19 | 13.20 | 13.30 | 13.16 | 13.25 | 0.15% | 0.15% | -2.03% | 8,698,400 | 115,084,000 | 47% | 13.23 | 0.04% | 13.36 | -0.65% | 13.45 | 0.23% | 13.53 | -0.77% | -0.30% | |
| 2022-04-18 | 13.46 | 13.47 | 13.15 | 13.23 | -2.00% | 0.04% | -2.93% | 11,159,900 | 147,585,000 | 52% | 13.23 | -2.56% | 13.45 | -0.70% | 13.42 | 0.05% | 13.63 | -0.50% | -0.22% | |
| 2022-04-15 | 13.48 | 13.69 | 13.43 | 13.50 | -0.30% | -0.53% | -1.45% | 12,588,000 | 170,845,000 | 55% | 13.57 | 0.34% | 13.54 | 0.93% | 13.41 | 0.17% | 13.70 | 0.00% | -0.16% | |
| 2022-04-14 | 13.53 | 13.62 | 13.38 | 13.54 | 0.82% | 0.10% | -1.16% | 12,327,500 | 166,742,000 | 50% | 13.53 | -0.08% | 13.42 | 0.56% | 13.39 | -0.41% | 13.70 | -0.14% | -0.18% | |
| 2022-04-13 | 13.41 | 13.80 | 13.20 | 13.43 | 0.22% | -0.79% | -2.10% | 20,351,800 | 275,502,000 | 74% | 13.54 | 2.65% | 13.35 | 0.37% | 13.44 | -0.95% | 13.72 | -0.18% | -0.19% | |
| 2022-04-12 | 13.12 | 13.44 | 12.96 | 13.40 | 2.06% | 1.62% | -2.50% | 15,963,600 | 210,516,000 | 59% | 13.19 | -0.59% | 13.30 | -1.36% | 13.57 | -1.28% | 13.74 | -0.35% | -0.19% | |
| 2022-04-11 | 13.54 | 13.55 | 13.06 | 13.13 | -3.03% | -1.02% | -4.79% | 17,024,600 | 225,827,000 | 65% | 13.27 | -1.11% | 13.48 | -1.71% | 13.75 | -0.77% | 13.79 | -0.37% | -0.16% | |
| 2022-04-08 | 13.58 | 13.62 | 13.26 | 13.54 | 0.00% | 0.94% | -2.18% | 19,247,200 | 258,182,000 | 77% | 13.41 | -2.11% | 13.71 | -1.33% | 13.85 | -0.11% | 13.84 | -0.35% | -0.11% | |
| 2022-04-07 | 13.83 | 13.89 | 13.52 | 13.54 | -2.66% | -1.19% | -2.53% | 21,865,800 | 299,635,000 | 94% | 13.70 | -1.21% | 13.90 | -0.46% | 13.87 | 0.02% | 13.89 | -0.22% | -0.02% | |
| 2022-04-06 | 14.26 | 14.26 | 13.75 | 13.91 | -2.39% | 0.28% | -0.09% | 38,048,500 | 527,783,000 | 174% | 13.87 | -1.23% | 13.96 | 0.42% | 13.87 | -0.07% | 13.92 | -0.12% | -0.01% | |
| 2022-04-01 | 13.80 | 14.40 | 13.61 | 14.25 | 0.00% | 1.47% | 2.23% | 36,594,800 | 513,934,000 | 194% | 14.04 | 0.47% | 13.91 | 0.77% | 13.87 | 0.25% | 13.94 | 0.08% | -0.05% | | |
|
