九洲集团( 300040.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 | 10.47 | 10.74 | 10.21 | 10.69 | 1.23% | 1.90% | -0.03% | 37,940,200 | 398,036,000 | 88% | 10.49 | -0.53% | 10.50 | -0.97% | 10.63 | -0.62% | 10.69 | 0.22% | 0.37% |  |
| 2021-11-25 | 10.43 | 10.66 | 10.33 | 10.56 | 1.25% | 0.12% | -1.03% | 27,584,100 | 290,919,000 | 61% | 10.55 | 0.78% | 10.60 | -0.94% | 10.70 | -0.89% | 10.67 | 0.30% | 0.31% | |
| 2021-11-24 | 10.70 | 10.75 | 10.31 | 10.43 | -2.25% | -0.33% | -1.96% | 34,534,100 | 361,396,000 | 76% | 10.47 | -2.83% | 10.70 | -0.87% | 10.79 | -0.42% | 10.64 | 0.31% | 0.18% | |
| 2021-11-23 | 10.79 | 10.98 | 10.60 | 10.67 | -1.57% | -0.93% | 0.61% | 36,215,900 | 390,056,000 | 82% | 10.77 | -0.77% | 10.79 | -0.75% | 10.84 | 0.48% | 10.61 | 0.45% | 0.12% | |
| 2021-11-22 | 11.00 | 11.08 | 10.75 | 10.84 | -1.28% | -0.13% | 2.67% | 35,892,600 | 389,595,000 | 80% | 10.85 | 0.81% | 10.88 | 0.25% | 10.79 | 0.45% | 10.56 | 0.68% | 0.08% | |
| 2021-11-19 | 10.80 | 11.01 | 10.51 | 10.98 | 1.48% | 1.98% | 4.70% | 49,274,800 | 530,564,000 | 112% | 10.77 | -1.97% | 10.85 | 0.68% | 10.74 | 0.79% | 10.49 | 0.69% | 0.01% | |
| 2021-11-18 | 10.81 | 11.24 | 10.75 | 10.82 | -1.46% | -1.48% | 3.89% | 56,613,100 | 621,762,000 | 133% | 10.98 | 1.86% | 10.78 | 1.37% | 10.65 | 1.48% | 10.42 | 0.75% | -0.04% | |
| 2021-11-17 | 10.70 | 11.08 | 10.48 | 10.98 | 3.78% | 1.83% | 6.21% | 56,778,000 | 612,246,000 | 136% | 10.78 | 2.92% | 10.63 | 1.50% | 10.50 | 1.47% | 10.34 | 0.87% | -0.07% | |
| 2021-11-16 | 10.50 | 10.76 | 10.24 | 10.58 | -0.75% | 0.98% | 3.23% | 40,976,800 | 429,318,000 | 101% | 10.48 | -0.93% | 10.47 | 0.85% | 10.35 | 0.34% | 10.25 | -0.17% | -0.13% |  |
| 2021-11-15 | 10.51 | 10.73 | 10.38 | 10.66 | 1.33% | 0.80% | 3.84% | 46,282,500 | 489,441,000 | 111% | 10.58 | 1.86% | 10.38 | 1.65% | 10.31 | 1.31% | 10.27 | -0.39% | -0.05% | |
| 2021-11-12 | 10.03 | 10.59 | 9.96 | 10.52 | 5.09% | 1.33% | 2.08% | 56,291,300 | 584,440,000 | 130% | 10.38 | 2.71% | 10.22 | 0.39% | 10.18 | 0.85% | 10.31 | -0.37% | 0.10% | |
| 2021-11-11 | 10.10 | 10.33 | 9.97 | 10.01 | -1.77% | -0.97% | -3.23% | 31,793,100 | 321,349,000 | 71% | 10.11 | 0.69% | 10.18 | 0.79% | 10.09 | -0.61% | 10.34 | -1.06% | 0.25% | |
| 2021-11-10 | 10.11 | 10.24 | 9.89 | 10.19 | -0.78% | 1.50% | -2.53% | 34,360,400 | 344,953,000 | 68% | 10.04 | -2.56% | 10.10 | -0.07% | 10.15 | 0.06% | 10.46 | -0.30% | 0.56% | |
| 2021-11-09 | 9.98 | 10.76 | 9.95 | 10.27 | 6.10% | -0.32% | -2.06% | 52,847,800 | 544,510,000 | 99% | 10.30 | 5.77% | 10.10 | -0.17% | 10.15 | -0.67% | 10.49 | 0.10% | 0.75% | |
| 2021-11-08 | 9.67 | 9.95 | 9.60 | 9.68 | -1.43% | -0.63% | -7.60% | 25,650,900 | 249,870,000 | 45% | 9.74 | -3.28% | 10.12 | -0.47% | 10.22 | -1.93% | 10.48 | 0.02% | 0.82% | |
| 2021-11-05 | 10.39 | 10.39 | 9.81 | 9.82 | -6.12% | -2.49% | -6.24% | 44,749,700 | 450,685,000 | 78% | 10.07 | -3.12% | 10.17 | -1.83% | 10.42 | -1.16% | 10.47 | 0.13% | 0.82% | |
| 2021-11-04 | 10.14 | 10.59 | 10.06 | 10.46 | 4.18% | 0.63% | 0.00% | 42,938,000 | 446,323,000 | 79% | 10.40 | 3.79% | 10.36 | -1.64% | 10.54 | -1.25% | 10.46 | 0.47% | 0.65% | |
| 2021-11-03 | 10.18 | 10.26 | 9.74 | 10.04 | -1.95% | 0.25% | -3.56% | 36,330,000 | 363,828,000 | 63% | 10.02 | -5.10% | 10.53 | -1.53% | 10.67 | -0.26% | 10.41 | 0.23% | 0.35% | |
| 2021-11-02 | 10.90 | 10.96 | 10.20 | 10.24 | -7.33% | -2.97% | -1.42% | 54,494,300 | 575,063,000 | 98% | 10.55 | -2.73% | 10.69 | -1.30% | 10.70 | 0.55% | 10.39 | 0.69% | 0.10% | |
| 2021-11-01 | 10.70 | 11.13 | 10.49 | 11.05 | 1.75% | 1.85% | 7.12% | 54,597,600 | 592,311,000 | 103% | 10.85 | 1.63% | 10.83 | 1.25% | 10.64 | 1.19% | 10.32 | 1.11% | -0.34% | |
| 2021-10-29 | 10.78 | 11.06 | 10.26 | 10.86 | 0.00% | 1.73% | 6.44% | 56,253,200 | 600,485,000 | 108% | 10.68 | -2.39% | 10.70 | 1.14% | 10.52 | 1.17% | 10.20 | 1.09% | -0.79% | |
| 2021-10-28 | 10.68 | 11.35 | 10.45 | 10.86 | 0.18% | -0.69% | 7.60% | 77,628,400 | 848,920,000 | 160% | 10.94 | 4.35% | 10.58 | 2.86% | 10.39 | 2.50% | 10.09 | 2.01% | -1.06% | |
| 2021-10-27 | 10.05 | 10.98 | 10.00 | 10.84 | 7.01% | 3.44% | 9.56% | 77,429,900 | 811,427,000 | 166% | 10.48 | 2.75% | 10.28 | 2.40% | 10.14 | 1.69% | 9.89 | 1.68% | -1.37% | |
| 2021-10-26 | 10.03 | 10.39 | 9.95 | 10.13 | 0.20% | -0.69% | 4.10% | 53,312,200 | 543,803,000 | 121% | 10.20 | 1.37% | 10.04 | 1.17% | 9.97 | 0.97% | 9.73 | 0.78% | -1.55% | |
| 2021-10-25 | 9.73 | 10.21 | 9.66 | 10.11 | 5.09% | 0.48% | 4.70% | 48,001,900 | 482,973,000 | 110% | 10.06 | 2.69% | 9.93 | 0.71% | 9.88 | 0.98% | 9.66 | -0.01% | -1.62% | |
| 2021-10-22 | 10.00 | 10.09 | 9.61 | 9.62 | -4.85% | -1.82% | -0.38% | 37,764,800 | 370,036,000 | 82% | 9.80 | -0.99% | 9.86 | 0.18% | 9.78 | 0.74% | 9.66 | -1.57% | -1.60% | |
| 2021-10-21 | 9.80 | 10.19 | 9.56 | 10.11 | 1.71% | 2.16% | 3.05% | 51,995,800 | 514,555,000 | 105% | 9.90 | 0.37% | 9.84 | 1.08% | 9.71 | 1.16% | 9.81 | -2.50% | -1.37% | |
| 2021-10-20 | 9.50 | 10.07 | 9.47 | 9.94 | 3.65% | 0.81% | -1.22% | 51,415,200 | 506,963,000 | 94% | 9.86 | 1.10% | 9.73 | 1.71% | 9.60 | 1.45% | 10.06 | -2.30% | -1.01% | |
| 2021-10-19 | 9.79 | 10.05 | 9.59 | 9.59 | -0.31% | -1.67% | -6.89% | 47,996,100 | 468,125,000 | 78% | 9.75 | 1.99% | 9.57 | 1.49% | 9.46 | 0.50% | 10.30 | -3.68% | -0.68% | |
| 2021-10-18 | 9.45 | 9.75 | 9.28 | 9.62 | 0.00% | 0.60% | -10.03% | 43,087,700 | 412,035,000 | 60% | 9.56 | 2.48% | 9.43 | 1.25% | 9.41 | -1.25% | 10.69 | -3.43% | -0.03% | | |
|
