中直股份( 600038.SH 上证) | 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 | 45.39 | 45.39 | 43.88 | 43.89 | -4.38% | -1.51% | -6.20% | 19,328,600 | 861,388,000 | 187% | 44.57 | -6.92% | 46.76 | -1.71% | 46.65 | -1.51% | 46.79 | -1.13% | -0.24% |  |
| 2023-01-10 | 51.05 | 51.05 | 45.80 | 45.90 | -1.10% | -4.13% | -3.02% | 38,968,400 | 1,865,677,000 | 482% | 47.88 | 3.46% | 47.57 | 3.39% | 47.36 | 2.33% | 47.33 | 0.94% | -0.11% |  |
| 2022-12-23 | 46.10 | 46.70 | 45.76 | 46.41 | 0.39% | 0.29% | -1.02% | 2,955,200 | 136,758,000 | 58% | 46.28 | 0.78% | 46.01 | -0.17% | 46.29 | -0.68% | 46.89 | -0.04% | -0.19% | |
| 2022-12-22 | 45.77 | 46.63 | 44.90 | 46.23 | 0.96% | 0.68% | -1.44% | 4,963,200 | 227,895,000 | 92% | 45.92 | 0.01% | 46.09 | -0.77% | 46.60 | -1.03% | 46.90 | -0.19% | -0.12% | |
| 2022-12-21 | 46.56 | 46.95 | 45.15 | 45.79 | -1.89% | -0.27% | -2.56% | 3,744,400 | 171,921,000 | 69% | 45.91 | -1.10% | 46.44 | -1.31% | 47.09 | -0.13% | 47.00 | -0.40% | -0.07% | |
| 2022-12-20 | 46.59 | 47.00 | 45.70 | 46.67 | 0.15% | 0.53% | -1.09% | 4,432,700 | 205,782,000 | 78% | 46.42 | -1.25% | 47.06 | -0.83% | 47.15 | -0.23% | 47.18 | -0.36% | 0.02% | |
| 2022-12-19 | 47.22 | 47.80 | 46.40 | 46.60 | -1.81% | -0.88% | -1.59% | 3,647,900 | 171,495,000 | 61% | 47.01 | -1.40% | 47.46 | 0.26% | 47.25 | -0.07% | 47.36 | -0.14% | 0.14% | |
| 2022-12-16 | 47.60 | 48.27 | 47.10 | 47.46 | -0.32% | -0.46% | 0.08% | 4,871,000 | 232,240,000 | 79% | 47.68 | 0.37% | 47.33 | 0.30% | 47.29 | 0.36% | 47.42 | -0.26% | 0.23% | |
| 2022-12-15 | 48.00 | 48.66 | 46.52 | 47.61 | 3.05% | 0.23% | 0.14% | 11,354,700 | 539,372,000 | 174% | 47.50 | 2.47% | 47.19 | 0.48% | 47.12 | 0.48% | 47.54 | -0.60% | 0.34% | |
| 2022-12-14 | 46.68 | 47.12 | 45.93 | 46.20 | -1.41% | -0.33% | -3.41% | 3,716,200 | 172,264,000 | 54% | 46.36 | -1.44% | 46.96 | -0.12% | 46.89 | -0.70% | 47.83 | -0.20% | 0.53% | |
| 2022-12-13 | 47.75 | 47.75 | 46.67 | 46.86 | -1.86% | -0.36% | -2.22% | 3,029,400 | 142,474,000 | 40% | 47.03 | -0.50% | 47.02 | 0.08% | 47.22 | -0.46% | 47.93 | 0.11% | 0.66% | |
| 2022-12-12 | 46.37 | 48.12 | 45.70 | 47.75 | 2.98% | 1.03% | -0.25% | 6,774,500 | 320,195,000 | 83% | 47.27 | 1.13% | 46.98 | -0.54% | 47.44 | -0.22% | 47.87 | 0.22% | 0.74% | |
| 2022-12-09 | 46.79 | 47.55 | 46.15 | 46.37 | -0.75% | -0.78% | -2.92% | 6,045,500 | 282,535,000 | 63% | 46.74 | -0.34% | 47.24 | -1.02% | 47.54 | -0.81% | 47.77 | 0.59% | 0.95% | |
| 2022-12-08 | 47.57 | 47.80 | 46.48 | 46.72 | -2.36% | -0.38% | -1.61% | 5,355,200 | 251,140,000 | 53% | 46.90 | -2.24% | 47.72 | -0.47% | 47.93 | -0.96% | 47.49 | 0.38% | 0.99% | |
| 2022-12-07 | 48.80 | 49.00 | 47.40 | 47.85 | -2.03% | -0.25% | 1.15% | 6,595,200 | 316,386,000 | 66% | 47.97 | -0.26% | 47.94 | -0.46% | 48.39 | 0.06% | 47.31 | 0.44% | 0.99% | |
| 2022-12-06 | 47.57 | 49.05 | 46.91 | 48.84 | 2.71% | 1.55% | 3.69% | 7,372,400 | 354,574,000 | 76% | 48.10 | 0.71% | 48.17 | -0.84% | 48.36 | 0.41% | 47.10 | 0.83% | 0.93% | |
| 2022-12-05 | 47.31 | 48.39 | 47.31 | 47.55 | -0.90% | -0.43% | 1.79% | 6,873,800 | 328,269,000 | 69% | 47.76 | -1.69% | 48.58 | 0.03% | 48.16 | 0.59% | 46.71 | 0.79% | 0.85% | |
| 2022-12-02 | 49.20 | 49.75 | 47.90 | 47.98 | -2.52% | -1.23% | 3.53% | 8,051,700 | 391,146,000 | 81% | 48.58 | -0.90% | 48.56 | 0.86% | 47.88 | 1.34% | 46.35 | 0.80% | 0.78% | |
| 2022-12-01 | 48.02 | 49.88 | 47.53 | 49.22 | 2.58% | 0.41% | 7.05% | 12,581,400 | 616,740,000 | 133% | 49.02 | 2.17% | 48.15 | 1.60% | 47.25 | 1.52% | 45.98 | 1.37% | 0.69% | |
| 2022-11-30 | 48.00 | 48.45 | 47.29 | 47.98 | 1.76% | 0.00% | 5.78% | 10,059,000 | 482,618,000 | 114% | 47.98 | 1.62% | 47.39 | 1.78% | 46.54 | 1.11% | 45.36 | 1.05% | 0.54% | |
| 2022-11-29 | 47.28 | 47.98 | 46.68 | 47.15 | 0.00% | -0.13% | 5.05% | 9,934,400 | 469,034,000 | 117% | 47.21 | 0.06% | 46.56 | 1.21% | 46.04 | 1.32% | 44.89 | 0.96% | 0.41% | |
| 2022-11-28 | 44.56 | 48.50 | 44.56 | 47.15 | 3.99% | -0.07% | 6.05% | 20,228,400 | 954,448,000 | 258% | 47.18 | 4.74% | 46.01 | 3.34% | 45.44 | 2.93% | 44.46 | 2.27% | 0.28% | |
| 2022-11-25 | 43.98 | 45.60 | 43.70 | 45.34 | 2.93% | 0.65% | 4.30% | 12,568,700 | 566,188,000 | 193% | 45.05 | 2.06% | 44.52 | 1.18% | 44.14 | 1.27% | 43.47 | 0.97% | 0.05% | |
| 2022-11-24 | 43.55 | 44.84 | 43.55 | 44.05 | 1.29% | -0.19% | 2.31% | 6,308,000 | 278,407,000 | 107% | 44.14 | 1.46% | 44.00 | 0.77% | 43.59 | 0.71% | 43.06 | 0.44% | -0.03% | |
| 2022-11-23 | 43.69 | 44.00 | 43.07 | 43.49 | -0.91% | -0.03% | 1.46% | 4,158,000 | 180,878,000 | 70% | 43.50 | -1.39% | 43.67 | 0.47% | 43.28 | 0.26% | 42.87 | -0.15% | -0.08% | |
| 2022-11-22 | 43.09 | 44.85 | 43.09 | 43.89 | 1.34% | -0.51% | 2.23% | 10,733,900 | 473,525,000 | 172% | 44.12 | 2.14% | 43.46 | 1.65% | 43.17 | 1.21% | 42.93 | 0.03% | -0.02% | |
| 2022-11-21 | 41.66 | 43.76 | 41.52 | 43.31 | 3.00% | 0.27% | 0.91% | 8,772,800 | 378,913,000 | 131% | 43.19 | 1.58% | 42.76 | 0.56% | 42.65 | 0.77% | 42.92 | 0.07% | 0.06% | |
| 2022-11-18 | 42.99 | 43.45 | 41.97 | 42.05 | -2.19% | -1.10% | -1.95% | 4,935,500 | 209,853,000 | 73% | 42.52 | 0.66% | 42.52 | 0.32% | 42.32 | 0.01% | 42.89 | -0.11% | 0.09% | |
| 2022-11-17 | 42.33 | 43.02 | 41.00 | 42.99 | 1.08% | 1.77% | 0.12% | 5,146,400 | 217,396,000 | 73% | 42.24 | -1.19% | 42.38 | 0.23% | 42.32 | -0.01% | 42.94 | -0.16% | 0.15% | |
| 2022-11-16 | 42.04 | 43.30 | 42.04 | 42.53 | 0.00% | -0.52% | -1.11% | 5,976,600 | 255,512,000 | 86% | 42.75 | 1.71% | 42.29 | 0.28% | 42.33 | -0.74% | 43.01 | -0.23% | 0.23% | | |
|
