陕国投Ａ( 000563.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.30 | 3.33 | 3.26 | 3.28 | 0.31% | -0.43% | 2.79% | 46,767,300 | 154,060,000 | 132% | 3.29 | -0.12% | 3.27 | 0.65% | 3.24 | 0.81% | 3.19 | 0.63% | 0.29% |  |
| 2023-01-10 | 3.24 | 3.37 | 3.22 | 3.27 | 0.93% | -0.85% | 3.12% | 89,388,100 | 294,801,000 | 280% | 3.30 | 2.11% | 3.25 | 1.82% | 3.22 | 2.06% | 3.17 | 1.64% | 0.18% | |
| 2023-01-09 | 3.22 | 3.33 | 3.15 | 3.24 | 5.88% | 0.31% | 3.85% | 101,044,700 | 326,343,000 | 411% | 3.23 | 5.49% | 3.19 | 3.74% | 3.15 | 3.04% | 3.12 | 2.40% | -0.03% | |
| 2023-01-06 | 3.07 | 3.08 | 3.04 | 3.06 | -0.33% | -0.07% | 0.43% | 15,341,200 | 46,975,000 | 91% | 3.06 | -0.75% | 3.07 | 0.36% | 3.06 | 0.33% | 3.05 | -0.07% | -0.34% | |
| 2023-01-05 | 3.10 | 3.12 | 3.07 | 3.07 | -0.32% | -0.49% | 0.69% | 20,630,000 | 63,634,000 | 123% | 3.09 | 0.42% | 3.06 | 0.43% | 3.05 | 0.36% | 3.05 | 0.10% | -0.39% | |
| 2023-01-04 | 3.05 | 3.09 | 3.04 | 3.08 | 0.98% | 0.26% | 1.12% | 23,613,500 | 72,531,000 | 147% | 3.07 | 1.02% | 3.05 | 0.79% | 3.04 | 0.26% | 3.05 | -0.03% | -0.48% | |
| 2023-01-03 | 3.03 | 3.07 | 3.00 | 3.05 | 0.66% | 0.30% | 0.10% | 29,299,200 | 89,099,000 | 189% | 3.04 | 0.63% | 3.03 | 0.33% | 3.03 | 0.13% | 3.05 | -0.30% | -0.64% | |
| 2022-12-30 | 3.02 | 3.03 | 3.01 | 3.03 | 0.66% | 0.26% | -0.85% | 9,336,400 | 28,217,000 | 62% | 3.02 | 0.63% | 3.02 | -0.27% | 3.03 | -0.17% | 3.06 | -0.42% | -0.81% |  |
| 2022-12-29 | 3.02 | 3.03 | 2.99 | 3.01 | -0.33% | 0.23% | -1.92% | 17,077,300 | 51,287,000 | 106% | 3.00 | -0.83% | 3.02 | -0.46% | 3.03 | -0.59% | 3.07 | -0.52% | -0.77% | |
| 2022-12-28 | 3.04 | 3.05 | 3.01 | 3.02 | -0.98% | -0.26% | -2.11% | 13,179,600 | 39,907,000 | 83% | 3.03 | -0.62% | 3.04 | -0.20% | 3.05 | -0.26% | 3.09 | -0.55% | -0.71% | |
| 2022-12-27 | 3.06 | 3.06 | 3.03 | 3.05 | 0.66% | 0.10% | -1.68% | 13,071,500 | 39,829,000 | 77% | 3.05 | 0.26% | 3.04 | -0.36% | 3.06 | -0.29% | 3.10 | -0.42% | -0.68% | |
| 2022-12-26 | 3.05 | 3.06 | 3.03 | 3.03 | -0.66% | -0.30% | -2.73% | 11,299,700 | 34,337,000 | 63% | 3.04 | -0.20% | 3.06 | -0.33% | 3.07 | -0.42% | 3.12 | -0.45% | -0.63% | |
| 2022-12-23 | 3.04 | 3.07 | 3.01 | 3.05 | -0.33% | 0.16% | -2.52% | 16,387,000 | 49,898,000 | 84% | 3.05 | -1.10% | 3.07 | -0.49% | 3.08 | -0.71% | 3.13 | -0.76% | -0.58% | |
| 2022-12-22 | 3.11 | 3.12 | 3.04 | 3.06 | -0.33% | -0.62% | -2.95% | 15,027,100 | 46,274,000 | 69% | 3.08 | 0.16% | 3.08 | -0.32% | 3.10 | -0.45% | 3.15 | -0.57% | -0.51% | |
| 2022-12-21 | 3.10 | 3.10 | 3.05 | 3.07 | -0.65% | -0.13% | -3.19% | 13,388,500 | 41,160,000 | 57% | 3.07 | -0.42% | 3.09 | -0.74% | 3.12 | -0.58% | 3.17 | -0.75% | -0.45% | |
| 2022-12-20 | 3.08 | 3.12 | 3.06 | 3.09 | 0.65% | 0.10% | -3.29% | 16,248,400 | 50,151,000 | 61% | 3.09 | -0.45% | 3.11 | -0.64% | 3.13 | -0.57% | 3.20 | -1.69% | -0.37% | |
| 2022-12-19 | 3.15 | 3.17 | 3.06 | 3.07 | -2.85% | -1.00% | -5.54% | 22,454,500 | 69,637,000 | 64% | 3.10 | -1.59% | 3.13 | -0.85% | 3.15 | -0.60% | 3.25 | -1.93% | -0.14% | |
| 2022-12-16 | 3.15 | 3.17 | 3.13 | 3.16 | 0.32% | 0.29% | -4.65% | 18,573,700 | 58,517,000 | 38% | 3.15 | -0.22% | 3.16 | -0.32% | 3.17 | -0.57% | 3.31 | -0.03% | 0.31% | |
| 2022-12-15 | 3.18 | 3.18 | 3.14 | 3.15 | -0.94% | -0.25% | -4.98% | 15,098,100 | 47,683,000 | 31% | 3.16 | -0.32% | 3.17 | -0.22% | 3.19 | -0.50% | 3.32 | 0.00% | 0.32% | |
| 2022-12-14 | 3.18 | 3.20 | 3.15 | 3.18 | -0.31% | 0.38% | -4.07% | 23,101,100 | 73,177,000 | 45% | 3.17 | -0.44% | 3.18 | -0.69% | 3.20 | -0.84% | 3.32 | -0.15% | 0.35% | |
| 2022-12-13 | 3.19 | 3.20 | 3.16 | 3.19 | 0.63% | 0.25% | -3.92% | 20,921,900 | 66,566,000 | 39% | 3.18 | 0.00% | 3.20 | -0.59% | 3.23 | -1.88% | 3.32 | 0.03% | 0.43% | |
| 2022-12-12 | 3.21 | 3.22 | 3.16 | 3.17 | -1.55% | -0.38% | -4.49% | 26,663,400 | 84,836,000 | 47% | 3.18 | -1.21% | 3.22 | -1.05% | 3.29 | -1.91% | 3.32 | 0.06% | 0.51% | |
| 2022-12-09 | 3.23 | 3.27 | 3.19 | 3.22 | -0.62% | -0.03% | -2.92% | 38,253,700 | 123,203,000 | 68% | 3.22 | -0.74% | 3.25 | -2.25% | 3.36 | -0.12% | 3.32 | -0.06% | 0.53% | |
| 2022-12-08 | 3.27 | 3.29 | 3.22 | 3.24 | -0.92% | -0.15% | -2.38% | 32,188,400 | 104,446,000 | 59% | 3.25 | -1.22% | 3.33 | -1.80% | 3.36 | 0.00% | 3.32 | 0.00% | 0.56% | |
| 2022-12-07 | 3.30 | 3.34 | 3.25 | 3.27 | -1.51% | -0.46% | -1.48% | 43,524,100 | 142,987,000 | 85% | 3.29 | -2.70% | 3.39 | 0.00% | 3.36 | 0.00% | 3.32 | 0.06% | 0.59% | |
| 2022-12-06 | 3.39 | 3.46 | 3.31 | 3.32 | -3.49% | -1.66% | 0.09% | 91,152,600 | 307,703,000 | 194% | 3.38 | -1.46% | 3.39 | 0.50% | 3.36 | 0.69% | 3.32 | 0.64% | 0.60% | |
| 2022-12-05 | 3.23 | 3.54 | 3.22 | 3.44 | 6.83% | 0.41% | 4.37% | 145,439,600 | 498,341,000 | 378% | 3.43 | 6.73% | 3.37 | 3.37% | 3.34 | 2.83% | 3.30 | 2.52% | 0.56% | |
| 2022-12-02 | 3.23 | 3.24 | 3.18 | 3.22 | 0.00% | 0.31% | 0.16% | 24,671,600 | 79,207,000 | 90% | 3.21 | -1.47% | 3.26 | -0.28% | 3.25 | 0.12% | 3.22 | 0.09% | 0.33% | |
| 2022-12-01 | 3.31 | 3.32 | 3.21 | 3.22 | -1.83% | -1.17% | 0.25% | 36,432,700 | 118,691,000 | 137% | 3.26 | -0.97% | 3.27 | 0.62% | 3.24 | 0.34% | 3.21 | 0.31% | 0.37% | |
| 2022-11-30 | 3.27 | 3.34 | 3.25 | 3.28 | 0.00% | -0.30% | 2.44% | 45,871,200 | 150,938,000 | 184% | 3.29 | 0.89% | 3.25 | 1.06% | 3.23 | 0.94% | 3.20 | 0.69% | 0.41% | | |
|
