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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-27 | 46.72 | 46.94 | 45.65 | 46.20 | -1.51% | -0.04% | 6.75% | 14,436,500 | 667,226,000 | 85% | 46.22 | -0.98% | 45.47 | 1.74% | 44.64 | 1.33% | 43.28 | 0.79% | 0.76% |  |
2022-06-24 | 45.58 | 47.70 | 45.01 | 46.91 | 4.59% | 0.50% | 9.25% | 33,025,300 | 1,541,528,000 | 203% | 46.68 | 7.53% | 44.69 | 4.60% | 44.06 | 3.07% | 42.94 | 2.13% | 0.84% |  |
2022-06-23 | 41.02 | 44.90 | 40.84 | 44.85 | 9.34% | 3.32% | 6.68% | 24,603,100 | 1,067,993,000 | 161% | 43.41 | 4.32% | 42.73 | 1.08% | 42.75 | 0.77% | 42.04 | 0.77% | 0.85% |  |
2022-06-22 | 42.37 | 42.76 | 40.92 | 41.02 | -3.03% | -1.42% | -1.68% | 11,039,800 | 459,366,000 | 78% | 41.61 | -1.70% | 42.27 | -0.93% | 42.42 | 0.54% | 41.72 | 0.07% | 0.93% |  |
2022-06-21 | 42.67 | 42.97 | 41.82 | 42.30 | -1.35% | -0.07% | 1.46% | 11,292,600 | 477,998,000 | 80% | 42.33 | -0.76% | 42.67 | 0.12% | 42.19 | 0.99% | 41.69 | 0.26% | 1.10% |  |
2022-06-20 | 43.33 | 43.46 | 42.20 | 42.88 | -0.97% | 0.53% | 3.11% | 17,155,600 | 731,756,000 | 124% | 42.65 | -0.54% | 42.61 | 1.43% | 41.78 | 0.51% | 41.59 | 0.52% | 1.13% |  |
2022-06-17 | 42.06 | 43.44 | 41.81 | 43.30 | 2.73% | 0.97% | 4.66% | 18,265,300 | 783,323,000 | 135% | 42.89 | 1.45% | 42.02 | 2.26% | 41.57 | 0.75% | 41.37 | 0.66% | 1.10% |  |
2022-06-16 | 41.05 | 43.09 | 41.00 | 42.15 | 2.43% | -0.29% | 2.55% | 16,589,200 | 701,271,000 | 123% | 42.27 | 3.35% | 41.09 | 0.79% | 41.26 | 0.80% | 41.10 | 0.82% | 1.07% |  |
2022-06-15 | 40.36 | 42.09 | 39.92 | 41.15 | 2.21% | 0.60% | 0.94% | 18,187,300 | 743,935,000 | 135% | 40.90 | 2.11% | 40.77 | -0.57% | 40.93 | -0.22% | 40.77 | 0.64% | 0.97% |  |
2022-06-14 | 40.88 | 41.50 | 39.48 | 40.26 | -3.73% | 0.50% | -0.61% | 15,920,900 | 637,778,000 | 122% | 40.06 | -3.72% | 41.00 | -0.92% | 41.03 | -0.63% | 40.51 | 0.99% | 0.88% |  |
2022-06-13 | 42.00 | 42.58 | 41.00 | 41.82 | -0.50% | 0.51% | 4.26% | 10,420,900 | 433,593,000 | 80% | 41.61 | -0.11% | 41.38 | 0.22% | 41.28 | 0.42% | 40.11 | 1.59% | 0.76% |  |
2022-06-10 | 40.47 | 42.15 | 40.05 | 42.03 | 3.65% | 0.90% | 6.45% | 13,344,300 | 555,837,000 | 96% | 41.65 | 2.42% | 41.29 | 0.65% | 41.11 | 0.49% | 39.48 | 2.17% | 0.54% |  |
2022-06-09 | 41.30 | 41.50 | 40.10 | 40.55 | -2.08% | -0.30% | 4.93% | 8,427,500 | 342,750,000 | 56% | 40.67 | -1.58% | 41.02 | 0.01% | 40.91 | 0.75% | 38.65 | 1.59% | 0.19% |  |
2022-06-08 | 40.83 | 42.13 | 40.39 | 41.41 | 0.98% | 0.21% | 8.86% | 13,109,300 | 541,718,000 | 84% | 41.32 | 0.95% | 41.02 | 0.46% | 40.61 | 1.43% | 38.04 | 1.75% | -0.18% |  |
2022-06-07 | 40.80 | 41.38 | 40.50 | 41.01 | 0.24% | 0.18% | 9.69% | 10,430,000 | 426,947,000 | 60% | 40.94 | 0.31% | 40.83 | 1.27% | 40.04 | 1.94% | 37.39 | 0.61% | -0.61% |  |
2022-06-06 | 41.50 | 41.50 | 40.48 | 40.91 | -1.42% | 0.25% | 10.09% | 14,610,800 | 596,240,000 | 77% | 40.81 | 0.05% | 40.32 | 1.96% | 39.27 | 2.44% | 37.16 | 0.14% | -0.87% |  |
2022-06-02 | 39.14 | 41.81 | 39.01 | 41.50 | 5.06% | 1.74% | 11.83% | 16,765,700 | 683,862,000 | 90% | 40.79 | 4.01% | 39.55 | 3.38% | 38.34 | 3.32% | 37.11 | 0.41% | -0.81% |  |
2022-06-01 | 38.55 | 39.66 | 38.46 | 39.50 | 2.36% | 0.73% | 6.88% | 13,505,900 | 529,638,000 | 73% | 39.22 | 2.65% | 38.26 | 2.34% | 37.11 | 2.30% | 36.96 | -0.21% | -0.77% |  |
2022-05-31 | 38.23 | 38.66 | 37.65 | 38.59 | 0.76% | 1.01% | 4.20% | 12,101,200 | 462,301,000 | 65% | 38.20 | 1.40% | 37.38 | 2.44% | 36.27 | 1.02% | 37.03 | -0.25% | -0.77% |  |
2022-05-30 | 36.61 | 38.66 | 36.31 | 38.30 | 4.59% | 1.65% | 3.16% | 21,312,800 | 802,992,000 | 114% | 37.68 | 2.83% | 36.49 | 2.90% | 35.91 | 0.08% | 37.13 | -0.17% | -0.74% |  |
2022-05-27 | 36.39 | 37.34 | 36.03 | 36.62 | 2.35% | -0.06% | -1.53% | 21,840,600 | 800,257,000 | 123% | 36.64 | 3.68% | 35.46 | 0.71% | 35.88 | -0.93% | 37.19 | -0.62% | -0.69% |  |
2022-05-26 | 34.51 | 35.88 | 34.35 | 35.78 | 3.05% | 1.25% | -4.38% | 24,677,800 | 872,082,000 | 145% | 35.34 | 3.04% | 35.21 | -1.74% | 36.22 | -1.63% | 37.42 | -1.37% | -0.60% |  |
2022-05-25 | 34.56 | 34.80 | 33.76 | 34.72 | 0.38% | 1.24% | -8.48% | 19,341,300 | 663,333,000 | 121% | 34.30 | -3.79% | 35.84 | -3.18% | 36.82 | -2.73% | 37.94 | -2.08% | -0.47% |  |
2022-05-24 | 36.80 | 36.80 | 34.59 | 34.59 | -6.01% | -2.97% | -10.72% | 33,528,000 | 1,195,213,000 | 223% | 35.65 | -3.81% | 37.01 | -4.24% | 37.85 | -3.62% | 38.75 | -2.58% | -0.26% |  |
2022-05-23 | 38.36 | 39.00 | 36.80 | 36.80 | -10.00% | -0.70% | -7.47% | 29,490,400 | 1,092,886,000 | 235% | 37.06 | -10.06% | 38.65 | -6.11% | 39.27 | -3.92% | 39.77 | -1.98% | -0.06% |  |
2022-05-20 | 41.54 | 42.03 | 40.82 | 40.89 | -1.45% | -0.76% | 0.77% | 10,591,400 | 436,393,000 | 111% | 41.20 | -0.02% | 41.16 | 0.79% | 40.87 | 0.35% | 40.58 | 0.72% | 0.07% |  |
2022-05-19 | 41.35 | 41.66 | 40.70 | 41.49 | -0.53% | 0.68% | 2.99% | 7,795,500 | 321,241,000 | 81% | 41.21 | 0.28% | 40.84 | 0.47% | 40.73 | 0.44% | 40.29 | 0.83% | -0.13% |  |
2022-05-18 | 40.22 | 42.10 | 40.00 | 41.71 | 3.65% | 1.50% | 4.40% | 10,944,500 | 449,751,000 | 95% | 41.09 | 2.07% | 40.65 | 0.60% | 40.55 | 0.00% | 39.95 | -0.16% | -0.43% |  |
2022-05-17 | 40.39 | 40.94 | 39.80 | 40.24 | -0.40% | -0.05% | 0.55% | 9,797,400 | 394,464,000 | 84% | 40.26 | -0.57% | 40.41 | -0.02% | 40.55 | 0.15% | 40.02 | 0.04% | -0.49% |  |
2022-05-16 | 40.80 | 41.20 | 39.93 | 40.40 | 0.00% | -0.23% | 0.99% | 6,799,000 | 275,303,000 | 60% | 40.49 | -0.08% | 40.41 | -0.61% | 40.49 | 0.45% | 40.00 | 0.26% | -0.59% |  | |
|