中超控股( 002471.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 | 2.95 | 3.10 | 2.84 | 2.85 | -4.04% | -3.16% | -3.75% | 60,509,700 | 178,081,000 | 179% | 2.94 | 1.07% | 2.91 | 0.59% | 2.95 | -0.20% | 2.96 | 0.00% | 0.87% |  |
| 2021-11-25 | 2.81 | 3.01 | 2.80 | 2.97 | 4.95% | 1.99% | 0.30% | 46,612,000 | 135,754,000 | 160% | 2.91 | 2.61% | 2.89 | -2.40% | 2.95 | -0.77% | 2.96 | 0.10% | 0.94% | |
| 2021-11-24 | 2.82 | 2.90 | 2.80 | 2.83 | -1.74% | -0.28% | -4.33% | 34,885,300 | 98,989,000 | 129% | 2.84 | -2.21% | 2.96 | -1.53% | 2.98 | -1.36% | 2.96 | 0.10% | 1.04% | |
| 2021-11-23 | 3.00 | 3.04 | 2.88 | 2.88 | -10.00% | -0.76% | -2.54% | 60,115,900 | 174,475,000 | 238% | 2.90 | -8.02% | 3.01 | -3.31% | 3.02 | -1.57% | 2.96 | -0.07% | 1.09% | |
| 2021-11-22 | 3.05 | 3.23 | 3.04 | 3.20 | 5.61% | 1.43% | 8.22% | 40,483,100 | 127,736,000 | 217% | 3.16 | 3.92% | 3.11 | 2.34% | 3.07 | 2.24% | 2.96 | 2.32% | 1.12% | |
| 2021-11-19 | 3.02 | 3.07 | 3.02 | 3.03 | 0.00% | -0.20% | 4.84% | 10,144,000 | 30,797,000 | 61% | 3.04 | -0.52% | 3.04 | 0.83% | 3.00 | 0.74% | 2.89 | 0.94% | 0.89% | |
| 2021-11-18 | 3.07 | 3.10 | 3.01 | 3.03 | -1.62% | -0.72% | 5.83% | 18,682,400 | 57,020,000 | 110% | 3.05 | 0.66% | 3.01 | 1.28% | 2.98 | 1.74% | 2.86 | 1.31% | 0.81% | |
| 2021-11-17 | 2.88 | 3.12 | 2.88 | 3.08 | 6.21% | 1.58% | 8.99% | 30,640,700 | 92,898,000 | 179% | 3.03 | 2.99% | 2.98 | 2.48% | 2.93 | 2.92% | 2.83 | 1.95% | 0.68% | |
| 2021-11-16 | 2.96 | 2.99 | 2.89 | 2.90 | -0.68% | -1.49% | 4.62% | 17,619,000 | 51,873,000 | 112% | 2.94 | 1.52% | 2.90 | 2.04% | 2.84 | 1.43% | 2.77 | 1.32% | 0.43% | |
| 2021-11-15 | 2.85 | 2.94 | 2.85 | 2.92 | 2.46% | 0.69% | 6.73% | 15,279,900 | 44,317,000 | 96% | 2.90 | 2.01% | 2.85 | 1.97% | 2.80 | 1.34% | 2.74 | 0.74% | 0.21% | |
| 2021-11-12 | 2.80 | 2.88 | 2.80 | 2.85 | 1.06% | 0.25% | 4.93% | 10,997,900 | 31,272,000 | 69% | 2.84 | 1.32% | 2.79 | 0.90% | 2.77 | 0.80% | 2.72 | 0.67% | 0.06% | |
| 2021-11-11 | 2.83 | 2.83 | 2.78 | 2.82 | 2.17% | 0.50% | 4.52% | 19,527,900 | 54,786,000 | 113% | 2.81 | 1.81% | 2.77 | 1.28% | 2.74 | 0.77% | 2.70 | 1.09% | -0.10% | |
| 2021-11-10 | 2.72 | 2.81 | 2.68 | 2.76 | 1.85% | 0.15% | 3.41% | 23,553,600 | 64,902,000 | 133% | 2.76 | 1.21% | 2.73 | 0.81% | 2.72 | 1.00% | 2.67 | 0.64% | -0.36% | |
| 2021-11-09 | 2.74 | 2.75 | 2.71 | 2.71 | -0.73% | -0.48% | 2.19% | 12,043,200 | 32,795,000 | 70% | 2.72 | 1.00% | 2.71 | 0.07% | 2.70 | 0.79% | 2.65 | 0.19% | -0.54% | |
| 2021-11-08 | 2.68 | 2.74 | 2.65 | 2.73 | 1.87% | 1.26% | 3.14% | 13,444,400 | 36,249,000 | 77% | 2.70 | -0.52% | 2.71 | 0.71% | 2.67 | 0.11% | 2.65 | 0.04% | -0.67% | |
| 2021-11-05 | 2.75 | 2.76 | 2.68 | 2.68 | -2.55% | -1.11% | 1.28% | 18,528,700 | 50,213,000 | 109% | 2.71 | -0.04% | 2.69 | 1.17% | 2.67 | 0.57% | 2.65 | 0.15% | -0.79% | |
| 2021-11-04 | 2.68 | 2.76 | 2.66 | 2.75 | 4.17% | 1.44% | 4.09% | 21,643,000 | 58,679,000 | 129% | 2.71 | 3.47% | 2.66 | 0.72% | 2.66 | 1.41% | 2.64 | 0.04% | -0.98% | |
| 2021-11-03 | 2.62 | 2.67 | 2.58 | 2.64 | 0.76% | 0.76% | -0.04% | 13,237,100 | 34,686,000 | 80% | 2.62 | -0.04% | 2.64 | -0.19% | 2.62 | 0.08% | 2.64 | -0.57% | -1.10% | |
| 2021-11-02 | 2.67 | 2.70 | 2.58 | 2.62 | -1.13% | -0.04% | -1.36% | 19,502,100 | 51,112,000 | 115% | 2.62 | -2.09% | 2.64 | 0.96% | 2.62 | -0.15% | 2.66 | -0.86% | -1.17% | |
| 2021-11-01 | 2.69 | 2.72 | 2.63 | 2.65 | -1.12% | -1.01% | -1.08% | 14,306,700 | 38,296,000 | 87% | 2.68 | 1.36% | 2.62 | 0.58% | 2.62 | 0.04% | 2.68 | -0.82% | -1.19% | |
| 2021-10-29 | 2.58 | 2.70 | 2.57 | 2.68 | 3.88% | 1.48% | -0.78% | 23,447,600 | 61,922,000 | 136% | 2.64 | 3.37% | 2.60 | 0.23% | 2.62 | -0.19% | 2.70 | -0.88% | -1.25% | |
| 2021-10-28 | 2.57 | 2.60 | 2.50 | 2.58 | 0.00% | 0.98% | -5.32% | 22,411,500 | 57,270,000 | 130% | 2.56 | -2.18% | 2.60 | -1.78% | 2.63 | -1.72% | 2.73 | -1.52% | -1.33% | |
| 2021-10-27 | 2.62 | 2.68 | 2.57 | 2.58 | -1.53% | -1.23% | -6.76% | 17,607,200 | 45,997,000 | 108% | 2.61 | -1.51% | 2.64 | -1.05% | 2.67 | -1.48% | 2.77 | -1.18% | -1.32% | |
| 2021-10-26 | 2.70 | 2.71 | 2.61 | 2.62 | -2.96% | -1.21% | -6.43% | 12,235,800 | 32,446,000 | 75% | 2.65 | -1.30% | 2.67 | -1.11% | 2.71 | -1.45% | 2.80 | -1.10% | -1.37% | |
| 2021-10-25 | 2.67 | 2.71 | 2.64 | 2.70 | 1.50% | 0.48% | -4.63% | 10,430,400 | 28,024,000 | 59% | 2.69 | 0.37% | 2.70 | -1.10% | 2.75 | -1.26% | 2.83 | -1.15% | -1.41% | |
| 2021-10-22 | 2.74 | 2.75 | 2.63 | 2.66 | -2.56% | -0.64% | -7.12% | 16,197,100 | 43,365,000 | 84% | 2.68 | -2.41% | 2.73 | -2.08% | 2.79 | -1.21% | 2.86 | -1.75% | -1.46% | |
| 2021-10-21 | 2.76 | 2.78 | 2.72 | 2.73 | -1.09% | -0.47% | -6.35% | 13,835,200 | 37,948,000 | 68% | 2.74 | -1.26% | 2.79 | -1.48% | 2.82 | -0.95% | 2.92 | -1.15% | -1.43% | |
| 2021-10-20 | 2.81 | 2.81 | 2.75 | 2.76 | -1.78% | -0.65% | -6.41% | 16,058,800 | 44,619,000 | 77% | 2.78 | -2.18% | 2.83 | -0.74% | 2.85 | -0.87% | 2.95 | -1.31% | -1.35% | |
| 2021-10-19 | 2.87 | 2.91 | 2.80 | 2.81 | -2.43% | -1.06% | -5.96% | 17,017,900 | 48,334,000 | 81% | 2.84 | -1.15% | 2.85 | -0.66% | 2.87 | -0.83% | 2.99 | -1.06% | -1.25% | |
| 2021-10-18 | 2.80 | 2.92 | 2.79 | 2.88 | 0.00% | 0.24% | -4.64% | 18,210,000 | 52,309,000 | 87% | 2.87 | 1.02% | 2.87 | -0.38% | 2.90 | -1.13% | 3.02 | -1.40% | -1.16% | | |
|
