中恒电气( 002364.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 9.66 | 9.91 | 9.44 | 9.68 | 0.21% | 0.11% | 1.65% | 18,549,200 | 179,347,000 | 164% | 9.67 | 0.52% | 9.61 | 0.23% | 9.61 | 0.43% | 9.52 | 0.40% | 0.45% |  |
| 2021-11-25 | 9.50 | 9.76 | 9.44 | 9.66 | 2.11% | 0.43% | 1.85% | 13,773,800 | 132,491,000 | 132% | 9.62 | 1.14% | 9.59 | 0.31% | 9.56 | 0.22% | 9.49 | 0.33% | 0.51% | |
| 2021-11-24 | 9.66 | 9.68 | 9.43 | 9.46 | -2.47% | -0.54% | 0.06% | 10,523,900 | 100,096,000 | 103% | 9.51 | -1.22% | 9.56 | 0.05% | 9.54 | 0.38% | 9.45 | 0.22% | 0.56% | |
| 2021-11-23 | 9.55 | 9.72 | 9.48 | 9.70 | 1.78% | 0.75% | 2.83% | 13,523,300 | 130,200,000 | 139% | 9.63 | 1.17% | 9.56 | 0.43% | 9.51 | 0.72% | 9.43 | 0.46% | 0.51% | |
| 2021-11-22 | 9.53 | 9.66 | 9.42 | 9.53 | 0.21% | 0.14% | 1.49% | 8,192,200 | 77,967,000 | 89% | 9.52 | 0.33% | 9.52 | 0.64% | 9.44 | 0.22% | 9.39 | 0.32% | 0.46% | |
| 2021-11-19 | 9.42 | 9.64 | 9.36 | 9.51 | 0.96% | 0.25% | 1.60% | 8,828,000 | 83,743,000 | 97% | 9.49 | -0.50% | 9.46 | 0.53% | 9.42 | 0.21% | 9.36 | 0.39% | 0.44% | |
| 2021-11-18 | 9.46 | 9.67 | 9.36 | 9.42 | -0.42% | -1.20% | 1.03% | 13,500,100 | 128,713,000 | 151% | 9.53 | 2.07% | 9.41 | 0.72% | 9.40 | 0.48% | 9.32 | 0.75% | 0.41% | |
| 2021-11-17 | 9.15 | 9.48 | 9.12 | 9.46 | 2.38% | 1.27% | 2.22% | 11,463,000 | 107,081,000 | 127% | 9.34 | 0.77% | 9.34 | -0.14% | 9.35 | 0.17% | 9.26 | 0.47% | 0.35% | |
| 2021-11-16 | 9.32 | 9.38 | 9.21 | 9.24 | -1.60% | -0.32% | 0.30% | 7,283,500 | 67,519,000 | 86% | 9.27 | -1.30% | 9.35 | -0.28% | 9.34 | 0.03% | 9.21 | 0.41% | 0.28% | |
| 2021-11-15 | 9.43 | 9.50 | 9.31 | 9.39 | -0.53% | -0.02% | 2.35% | 9,063,000 | 85,122,000 | 109% | 9.39 | 0.15% | 9.38 | 0.44% | 9.33 | 0.46% | 9.17 | 0.79% | 0.21% | |
| 2021-11-12 | 9.26 | 9.44 | 9.25 | 9.44 | 1.83% | 0.66% | 3.71% | 9,098,200 | 85,319,000 | 111% | 9.38 | 0.13% | 9.34 | 0.42% | 9.29 | 0.63% | 9.10 | 0.98% | 0.10% | |
| 2021-11-11 | 9.21 | 9.47 | 9.21 | 9.27 | -0.43% | -1.02% | 2.84% | 10,388,100 | 97,296,000 | 131% | 9.37 | 1.28% | 9.30 | 0.86% | 9.23 | 0.92% | 9.01 | 0.82% | -0.06% | |
| 2021-11-10 | 9.18 | 9.34 | 9.16 | 9.31 | 0.54% | 0.67% | 4.13% | 7,553,400 | 69,852,000 | 94% | 9.25 | -0.08% | 9.22 | 0.55% | 9.15 | 0.77% | 8.94 | -0.32% | -0.18% | |
| 2021-11-09 | 9.19 | 9.32 | 9.18 | 9.26 | 1.09% | 0.05% | 3.23% | 7,584,700 | 70,199,000 | 87% | 9.26 | 1.21% | 9.17 | 0.81% | 9.08 | 0.82% | 8.97 | 0.03% | -0.07% | |
| 2021-11-08 | 9.13 | 9.20 | 9.03 | 9.16 | 0.55% | 0.17% | 2.15% | 6,658,800 | 60,887,000 | 75% | 9.14 | 0.34% | 9.10 | 0.92% | 9.01 | 0.95% | 8.97 | 0.06% | -0.03% | |
| 2021-11-05 | 9.18 | 9.26 | 9.03 | 9.11 | -0.65% | -0.03% | 1.65% | 8,791,700 | 80,120,000 | 98% | 9.11 | 0.61% | 9.01 | 0.90% | 8.92 | 1.41% | 8.96 | 0.15% | -0.06% | |
| 2021-11-04 | 8.74 | 9.18 | 8.74 | 9.17 | 4.80% | 1.24% | 2.47% | 13,208,300 | 119,644,000 | 151% | 9.06 | 4.15% | 8.93 | 2.10% | 8.80 | 1.02% | 8.95 | 0.11% | -0.08% | |
| 2021-11-03 | 8.76 | 8.83 | 8.61 | 8.75 | 0.11% | 0.61% | -2.11% | 4,744,600 | 41,266,000 | 57% | 8.70 | -1.87% | 8.75 | 0.94% | 8.71 | -1.93% | 8.94 | -0.23% | -0.07% | |
| 2021-11-02 | 8.81 | 9.10 | 8.63 | 8.74 | -0.57% | -1.39% | -2.46% | 7,937,800 | 70,354,000 | 97% | 8.86 | 2.30% | 8.67 | 0.06% | 8.88 | -0.64% | 8.96 | -0.27% | -0.03% | |
| 2021-11-01 | 8.50 | 8.82 | 8.46 | 8.79 | 3.41% | 1.45% | -2.16% | 7,929,100 | 68,696,000 | 95% | 8.66 | 2.42% | 8.66 | -3.06% | 8.94 | -0.71% | 8.98 | -0.33% | 0.03% | |
| 2021-10-29 | 8.45 | 8.60 | 8.32 | 8.50 | -1.51% | 0.48% | -5.70% | 7,336,500 | 62,056,000 | 91% | 8.46 | -3.83% | 8.94 | -1.87% | 9.00 | -0.90% | 9.01 | -0.57% | 0.08% | |
| 2021-10-28 | 8.97 | 9.12 | 8.63 | 8.63 | -5.58% | -1.89% | -4.81% | 11,053,700 | 97,230,000 | 149% | 8.80 | -5.37% | 9.11 | -1.09% | 9.08 | -0.83% | 9.07 | -0.39% | 0.11% | |
| 2021-10-27 | 9.39 | 9.55 | 9.08 | 9.14 | -0.22% | -1.67% | 0.43% | 13,973,500 | 129,877,000 | 216% | 9.30 | 1.04% | 9.21 | 1.28% | 9.16 | 0.83% | 9.10 | 0.72% | 0.12% | |
| 2021-10-26 | 9.23 | 9.29 | 9.13 | 9.16 | 0.11% | -0.42% | 1.37% | 8,234,600 | 75,748,000 | 150% | 9.20 | 1.61% | 9.09 | 0.55% | 9.08 | 0.25% | 9.04 | 0.46% | 0.02% | |
| 2021-10-25 | 8.84 | 9.16 | 8.82 | 9.15 | 3.62% | 1.07% | 1.72% | 7,836,600 | 70,944,000 | 149% | 9.05 | 0.71% | 9.04 | 0.02% | 9.06 | 0.19% | 9.00 | -0.20% | -0.04% | |
| 2021-10-22 | 9.08 | 9.16 | 8.81 | 8.83 | -3.18% | -1.77% | -2.03% | 6,255,900 | 56,236,000 | 118% | 8.99 | -0.97% | 9.04 | -0.55% | 9.04 | 0.08% | 9.01 | -0.07% | -0.04% | |
| 2021-10-21 | 9.05 | 9.15 | 8.94 | 9.12 | 0.77% | 0.47% | 1.12% | 5,150,500 | 46,750,000 | 99% | 9.08 | 0.21% | 9.09 | 0.39% | 9.04 | 0.32% | 9.02 | 0.14% | -0.07% | |
| 2021-10-20 | 9.00 | 9.13 | 8.97 | 9.05 | -0.77% | -0.09% | 0.49% | 4,806,700 | 43,539,000 | 92% | 9.06 | -0.58% | 9.05 | 0.43% | 9.01 | 0.38% | 9.01 | 0.21% | -0.15% | |
| 2021-10-19 | 8.95 | 9.19 | 8.95 | 9.12 | 2.36% | 0.10% | 1.48% | 7,819,700 | 71,245,000 | 146% | 9.11 | 2.42% | 9.01 | 1.10% | 8.97 | 0.85% | 8.99 | 0.37% | -0.22% | |
| 2021-10-18 | 8.86 | 8.95 | 8.80 | 8.91 | 0.00% | 0.16% | -0.49% | 3,098,300 | 27,562,000 | 61% | 8.90 | 0.00% | 8.92 | 0.12% | 8.90 | -0.96% | 8.95 | 0.15% | -0.33% | | |
|
