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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 58.58 | 59.68 | 58.03 | 58.97 | 0.24% | 0.21% | 2.17% | 7,942,700 | 467,381,000 | 83% | 58.84 | 0.83% | 57.87 | 2.51% | 57.09 | 0.23% | 57.72 | 0.18% | -0.70% |  |
| 2021-09-23 | 57.15 | 59.65 | 56.50 | 58.83 | 2.96% | 0.81% | 2.12% | 10,010,400 | 584,194,000 | 105% | 58.36 | 3.40% | 56.45 | 0.57% | 56.95 | 0.33% | 57.61 | 0.07% | -0.81% | |
| 2021-09-22 | 54.05 | 57.66 | 54.03 | 57.14 | 4.12% | 1.24% | -0.75% | 8,791,300 | 496,193,000 | 89% | 56.44 | 2.77% | 56.13 | -0.84% | 56.77 | -0.77% | 57.57 | -0.15% | -0.93% | |
| 2021-09-17 | 57.03 | 57.38 | 53.80 | 54.88 | -3.38% | -0.08% | -4.82% | 12,372,400 | 679,522,000 | 120% | 54.92 | -5.20% | 56.61 | -2.29% | 57.21 | -1.88% | 57.66 | -0.61% | -1.06% | |
| 2021-09-16 | 58.34 | 59.02 | 56.80 | 56.80 | -3.38% | -1.96% | -2.08% | 6,832,700 | 395,836,000 | 68% | 57.93 | -0.11% | 57.93 | -0.39% | 58.31 | 0.03% | 58.01 | -0.35% | -1.14% | |
| 2021-09-15 | 57.02 | 58.99 | 56.45 | 58.79 | 2.78% | 1.37% | 0.99% | 8,553,300 | 496,048,000 | 82% | 58.00 | 0.24% | 58.16 | -0.58% | 58.29 | 0.11% | 58.21 | -0.54% | -1.15% | |
| 2021-09-14 | 58.00 | 58.85 | 57.01 | 57.20 | -1.53% | -1.14% | -2.27% | 6,688,400 | 386,980,000 | 59% | 57.86 | -1.13% | 58.50 | 0.10% | 58.22 | -0.01% | 58.53 | -1.14% | -1.06% | |
| 2021-09-13 | 58.70 | 59.77 | 57.50 | 58.09 | -0.99% | -0.73% | -1.88% | 9,498,400 | 555,822,000 | 75% | 58.52 | -0.57% | 58.44 | 0.39% | 58.23 | 0.36% | 59.20 | -1.89% | -0.91% | |
| 2021-09-10 | 58.80 | 59.40 | 58.40 | 58.67 | -0.68% | -0.31% | -2.77% | 11,455,900 | 674,228,000 | 78% | 58.85 | 1.37% | 58.22 | 0.51% | 58.02 | 0.42% | 60.34 | -1.01% | -0.68% | |
| 2021-09-09 | 57.74 | 59.58 | 56.81 | 59.07 | 2.07% | 1.74% | -3.09% | 14,380,300 | 834,912,000 | 95% | 58.06 | 0.85% | 57.92 | 0.45% | 57.78 | -0.61% | 60.95 | -1.61% | -0.50% | |
| 2021-09-08 | 58.03 | 58.18 | 57.06 | 57.87 | 0.00% | 0.52% | -6.59% | 7,899,000 | 454,739,000 | 50% | 57.57 | -0.75% | 57.66 | -0.10% | 58.14 | -1.08% | 61.95 | -0.89% | -0.22% | |
| 2021-09-07 | 57.75 | 58.73 | 57.54 | 57.87 | 0.29% | -0.23% | -7.42% | 9,806,500 | 568,790,000 | 61% | 58.00 | 1.05% | 57.72 | -1.01% | 58.77 | -1.93% | 62.51 | -1.08% | -0.03% | |
| 2021-09-06 | 57.00 | 58.34 | 56.42 | 57.70 | 1.39% | 0.52% | -8.69% | 9,995,700 | 573,742,000 | 58% | 57.40 | -0.59% | 58.30 | -1.67% | 59.93 | -2.93% | 63.19 | -1.53% | 0.19% | |
| 2021-09-03 | 59.86 | 59.86 | 56.50 | 56.91 | -5.15% | -1.44% | -11.32% | 14,862,800 | 858,203,000 | 80% | 57.74 | -3.70% | 59.29 | -3.12% | 61.74 | -2.06% | 64.17 | -1.39% | 0.53% | |
| 2021-09-02 | 60.00 | 60.66 | 59.31 | 60.00 | -0.17% | 0.07% | -7.80% | 10,478,600 | 628,292,000 | 55% | 59.96 | -0.56% | 61.20 | -2.82% | 63.04 | -1.74% | 65.07 | -0.42% | 0.87% | |
| 2021-09-01 | 62.16 | 62.80 | 58.96 | 60.10 | -4.19% | -0.33% | -8.03% | 15,843,300 | 955,300,000 | 73% | 60.30 | -3.67% | 62.97 | -2.06% | 64.16 | -1.51% | 65.35 | 0.39% | 1.17% | |
| 2021-08-31 | 64.05 | 64.81 | 61.00 | 62.73 | -0.52% | 0.21% | -3.63% | 19,368,100 | 1,212,386,000 | 90% | 62.60 | -3.29% | 64.29 | -2.24% | 65.14 | -1.11% | 65.09 | 0.30% | 1.24% | |
| 2021-08-30 | 65.90 | 68.07 | 62.60 | 63.06 | -4.50% | -2.58% | -2.83% | 28,168,600 | 1,823,302,000 | 141% | 64.73 | -1.76% | 65.76 | -1.40% | 65.87 | -1.63% | 64.90 | 0.44% | 1.25% | |
| 2021-08-27 | 67.25 | 67.50 | 64.79 | 66.03 | -2.90% | 0.22% | 2.20% | 12,813,400 | 844,193,000 | 73% | 65.88 | -2.43% | 66.70 | 0.18% | 66.96 | -0.17% | 64.61 | 0.78% | 1.27% | |
| 2021-08-26 | 66.20 | 68.58 | 66.00 | 68.00 | 2.26% | 0.71% | 6.07% | 15,725,500 | 1,061,836,000 | 95% | 67.52 | 1.60% | 66.58 | -0.72% | 67.08 | 1.06% | 64.11 | 1.17% | 1.23% | |
| 2021-08-25 | 67.00 | 68.17 | 65.45 | 66.50 | -1.71% | 0.06% | 4.94% | 10,553,500 | 701,354,000 | 65% | 66.46 | 0.91% | 67.06 | -0.01% | 66.37 | 2.02% | 63.37 | 1.03% | 1.16% | |
| 2021-08-24 | 66.00 | 68.19 | 63.88 | 67.66 | -0.81% | 2.74% | 7.87% | 18,689,300 | 1,230,824,000 | 113% | 65.86 | -3.92% | 67.07 | 0.88% | 65.06 | 1.42% | 62.72 | 1.16% | 1.17% | |
| 2021-08-23 | 69.59 | 70.16 | 67.41 | 68.21 | 1.40% | -0.48% | 10.01% | 19,577,800 | 1,341,882,000 | 124% | 68.54 | 2.60% | 66.48 | 3.82% | 64.15 | 2.18% | 62.01 | 1.84% | 1.19% | |
| 2021-08-20 | 66.87 | 68.25 | 65.10 | 67.27 | 0.13% | 0.69% | 10.49% | 23,687,500 | 1,582,497,000 | 151% | 66.81 | 2.66% | 64.04 | 3.33% | 62.78 | 2.84% | 60.89 | 1.97% | 1.10% | |
| 2021-08-19 | 61.06 | 67.18 | 59.53 | 67.18 | 10.00% | 3.23% | 12.51% | 34,164,300 | 2,223,376,000 | 227% | 65.08 | 8.74% | 61.98 | 5.76% | 61.04 | 5.02% | 59.71 | 2.67% | 0.99% | |
| 2021-08-18 | 55.70 | 61.40 | 55.57 | 61.07 | 9.41% | 2.05% | 5.01% | 24,104,400 | 1,442,550,000 | 164% | 59.85 | 5.44% | 58.60 | 2.80% | 58.12 | 1.39% | 58.16 | 1.07% | 0.85% | |
| 2021-08-17 | 57.55 | 57.99 | 55.80 | 55.82 | -2.33% | -1.65% | -3.00% | 10,447,300 | 592,974,000 | 70% | 56.76 | -0.61% | 57.01 | -0.16% | 57.33 | -1.39% | 57.54 | 0.39% | 0.83% | |
| 2021-08-16 | 56.80 | 57.90 | 56.32 | 57.15 | 0.18% | 0.07% | -0.29% | 7,116,000 | 406,389,000 | 48% | 57.11 | -0.17% | 57.10 | -0.78% | 58.14 | -0.25% | 57.32 | 0.62% | 0.82% | |
| 2021-08-13 | 56.66 | 58.15 | 56.34 | 57.05 | 0.97% | -0.27% | 0.15% | 9,440,700 | 540,063,000 | 60% | 57.21 | 0.38% | 57.55 | -1.62% | 58.29 | 0.06% | 56.96 | 0.42% | 0.81% | |
| 2021-08-12 | 57.62 | 58.25 | 56.08 | 56.50 | 0.00% | -0.86% | -0.39% | 9,998,700 | 569,840,000 | 65% | 56.99 | -1.96% | 58.49 | -0.39% | 58.25 | 0.12% | 56.72 | 0.45% | 0.77% | | |
|
