新国脉( 600640.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 13.84 | 14.02 | 13.48 | 13.56 | -2.02% | -0.83% | -8.93% | 15,520,900 | 212,227,000 | 42% | 13.67 | -3.12% | 14.13 | 0.33% | 14.08 | -1.08% | 14.89 | 0.53% | 1.65% |  |
| 2021-11-25 | 14.10 | 14.65 | 13.76 | 13.84 | -3.01% | -1.95% | -6.56% | 21,992,400 | 310,425,000 | 59% | 14.12 | -1.81% | 14.08 | -0.38% | 14.23 | -1.22% | 14.81 | 0.72% | 1.72% | |
| 2021-11-24 | 13.90 | 14.78 | 13.86 | 14.27 | 1.71% | -0.73% | -2.96% | 30,527,000 | 438,834,000 | 80% | 14.38 | 4.49% | 14.14 | -0.48% | 14.40 | -2.83% | 14.71 | 0.52% | 1.87% | |
| 2021-11-23 | 14.01 | 14.12 | 13.30 | 14.03 | -2.30% | 1.98% | -4.09% | 29,395,600 | 404,406,000 | 76% | 13.76 | -3.65% | 14.21 | -2.57% | 14.82 | -2.85% | 14.63 | 0.16% | 1.95% | |
| 2021-11-22 | 14.20 | 14.62 | 13.93 | 14.36 | 0.91% | 0.57% | -1.68% | 27,324,000 | 390,126,000 | 76% | 14.28 | -1.88% | 14.58 | -3.86% | 15.26 | -0.75% | 14.61 | 0.88% | 2.05% | |
| 2021-11-19 | 14.33 | 15.06 | 14.22 | 14.23 | -5.01% | -2.21% | -1.72% | 32,345,500 | 470,678,000 | 92% | 14.55 | -1.38% | 15.17 | -2.46% | 15.37 | 1.10% | 14.48 | 0.89% | 2.26% | |
| 2021-11-18 | 15.77 | 15.94 | 14.36 | 14.98 | -6.08% | 1.52% | 4.38% | 52,416,600 | 773,442,000 | 154% | 14.76 | -7.72% | 15.55 | -1.87% | 15.21 | 1.58% | 14.35 | 1.19% | 2.66% |  |
| 2021-11-17 | 15.40 | 16.66 | 15.20 | 15.95 | 3.37% | -0.26% | 12.47% | 50,153,800 | 802,000,000 | 184% | 15.99 | 1.02% | 15.85 | 5.23% | 14.97 | 3.90% | 14.18 | 3.39% | 2.65% | |
| 2021-11-16 | 15.27 | 16.35 | 15.07 | 15.43 | 3.84% | -2.53% | 12.49% | 68,473,000 | 1,083,951,000 | 293% | 15.83 | 6.53% | 15.06 | 11.01% | 14.41 | 8.11% | 13.72 | 6.57% | 2.47% | |
| 2021-11-15 | 14.86 | 14.86 | 14.86 | 14.86 | 9.99% | 0.00% | 15.45% | 6,380,400 | 94,813,000 | 33% | 14.86 | 10.85% | 13.57 | 1.80% | 13.33 | 1.21% | 12.87 | 1.68% | 2.04% | |
| 2021-11-12 | 13.64 | 13.82 | 12.85 | 13.51 | 1.43% | 0.78% | 6.73% | 31,237,300 | 418,776,000 | 144% | 13.41 | -0.58% | 13.33 | 1.15% | 13.17 | 0.75% | 12.66 | 1.16% | 2.17% | |
| 2021-11-11 | 12.50 | 13.99 | 12.42 | 13.32 | 4.72% | -1.22% | 6.45% | 40,911,100 | 551,657,000 | 220% | 13.48 | 4.62% | 13.17 | 2.30% | 13.07 | 2.41% | 12.51 | 2.26% | 1.99% | |
| 2021-11-10 | 12.80 | 13.17 | 12.59 | 12.72 | 0.32% | -1.30% | 3.95% | 20,648,400 | 266,121,000 | 135% | 12.89 | 0.70% | 12.88 | -0.16% | 12.76 | 1.45% | 12.24 | 1.33% | 1.71% | |
| 2021-11-09 | 12.82 | 13.14 | 12.50 | 12.68 | -3.57% | -0.93% | 4.99% | 18,386,400 | 235,322,000 | 134% | 12.80 | -0.91% | 12.90 | 1.44% | 12.58 | 2.00% | 12.08 | 1.15% | 1.46% | |
| 2021-11-08 | 13.50 | 13.50 | 12.35 | 13.15 | 0.84% | 1.81% | 10.13% | 31,830,300 | 411,114,000 | 268% | 12.92 | -0.20% | 12.71 | 3.43% | 12.33 | 4.38% | 11.94 | 2.95% | 1.32% | |
| 2021-11-05 | 12.51 | 13.04 | 12.31 | 13.04 | 10.04% | 0.76% | 12.43% | 27,310,200 | 353,444,000 | 310% | 12.94 | 11.86% | 12.29 | 7.32% | 11.82 | 5.05% | 11.60 | 4.89% | 0.99% | |
| 2021-11-04 | 11.87 | 11.87 | 11.31 | 11.85 | 3.77% | 2.42% | 7.17% | 11,037,300 | 127,697,000 | 158% | 11.57 | 0.16% | 11.46 | 2.01% | 11.25 | 1.05% | 11.06 | 1.12% | 0.49% | |
| 2021-11-03 | 11.26 | 11.95 | 11.05 | 11.42 | 3.72% | -1.14% | 4.44% | 13,126,900 | 151,642,000 | 213% | 11.55 | 2.26% | 11.23 | 1.70% | 11.13 | 2.31% | 10.94 | 1.63% | 0.37% | |
| 2021-11-02 | 11.10 | 11.64 | 10.90 | 11.01 | -0.54% | -2.54% | 2.32% | 15,964,100 | 180,344,000 | 306% | 11.30 | 3.22% | 11.04 | 2.55% | 10.88 | 2.65% | 10.76 | 2.20% | 0.22% | |
| 2021-11-01 | 10.08 | 11.07 | 10.06 | 11.07 | 10.04% | 1.14% | 5.15% | 18,806,200 | 205,837,000 | 467% | 10.95 | 9.74% | 10.77 | 9.01% | 10.60 | 5.85% | 10.53 | 2.97% | -0.01% | |
| 2021-10-29 | 9.80 | 10.08 | 9.77 | 10.06 | 3.07% | 0.86% | -1.60% | 2,127,900 | 21,223,000 | 81% | 9.97 | 2.12% | 9.88 | -0.78% | 10.01 | -0.76% | 10.22 | -0.62% | -0.29% | |
| 2021-10-28 | 9.79 | 9.87 | 9.68 | 9.76 | -0.20% | -0.07% | -5.13% | 1,667,300 | 16,284,000 | 61% | 9.77 | -1.06% | 9.96 | -1.18% | 10.09 | -0.86% | 10.29 | -0.56% | -0.24% | |
| 2021-10-27 | 10.22 | 10.22 | 9.70 | 9.78 | -4.12% | -0.93% | -5.47% | 4,118,100 | 40,653,000 | 151% | 9.87 | -3.60% | 10.07 | -2.39% | 10.18 | -1.57% | 10.35 | -1.08% | -0.21% | |
| 2021-10-26 | 10.38 | 10.40 | 10.18 | 10.20 | -1.54% | -0.40% | -2.48% | 2,297,600 | 23,530,000 | 93% | 10.24 | -1.06% | 10.32 | -0.15% | 10.34 | -0.30% | 10.46 | -0.34% | -0.09% | |
| 2021-10-25 | 10.40 | 10.47 | 10.25 | 10.36 | -1.24% | 0.09% | -1.29% | 1,608,800 | 16,652,000 | 65% | 10.35 | -0.30% | 10.34 | -0.27% | 10.37 | -0.37% | 10.50 | -0.27% | -0.07% | |
| 2021-10-22 | 10.26 | 10.55 | 10.25 | 10.49 | 1.06% | 1.04% | -0.31% | 2,255,300 | 23,414,000 | 88% | 10.38 | 0.85% | 10.36 | -0.06% | 10.41 | -0.50% | 10.52 | -0.17% | -0.09% | |
| 2021-10-21 | 10.43 | 10.47 | 10.17 | 10.38 | -0.86% | 0.83% | -1.53% | 3,034,500 | 31,241,000 | 116% | 10.30 | -1.21% | 10.37 | -0.80% | 10.46 | -0.61% | 10.54 | -0.10% | -0.13% | |
| 2021-10-20 | 10.36 | 10.58 | 10.23 | 10.47 | 1.75% | 0.47% | -0.78% | 2,866,100 | 29,869,000 | 116% | 10.42 | 0.25% | 10.45 | -0.76% | 10.52 | -0.54% | 10.55 | 0.21% | -0.23% | |
| 2021-10-19 | 10.46 | 10.51 | 10.26 | 10.29 | -1.63% | -1.01% | -2.28% | 3,061,200 | 31,821,000 | 126% | 10.40 | -1.57% | 10.53 | -0.85% | 10.58 | -0.53% | 10.53 | -0.09% | -0.40% | |
| 2021-10-18 | 10.70 | 10.70 | 10.40 | 10.46 | 0.00% | -0.96% | -0.75% | 2,525,300 | 26,670,000 | 112% | 10.56 | -1.11% | 10.62 | -0.48% | 10.64 | -0.25% | 10.54 | 0.11% | -0.44% | | |
|
