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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 10.28 | 10.70 | 10.26 | 10.61 | 2.71% | 0.00% | 0.00% | 7,708,100 | 81,166,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-08-16 | 10.35 | 10.40 | 10.27 | 10.33 | -0.19% | 0.14% | 1.27% | 3,326,900 | 34,320,000 | 62% | 10.32 | -0.28% | 10.39 | -0.25% | 10.35 | 0.46% | 10.20 | 0.71% | 0.06% |  |
| 2022-08-15 | 10.49 | 10.50 | 10.29 | 10.35 | -1.05% | 0.05% | 2.19% | 3,698,600 | 38,262,000 | 63% | 10.35 | -1.15% | 10.41 | 0.50% | 10.31 | 0.25% | 10.13 | 0.03% | -0.11% | |
| 2022-08-12 | 10.54 | 10.56 | 10.39 | 10.46 | -0.76% | -0.05% | 3.31% | 4,803,700 | 50,273,000 | 84% | 10.47 | 0.53% | 10.36 | 1.06% | 10.28 | 0.44% | 10.13 | 0.02% | -0.07% | |
| 2022-08-11 | 10.00 | 10.59 | 10.00 | 10.54 | 5.51% | 1.25% | 4.12% | 9,782,400 | 101,838,000 | 168% | 10.41 | 3.93% | 10.25 | 1.30% | 10.23 | 1.16% | 10.12 | 0.34% | -0.02% | |
| 2022-08-10 | 10.06 | 10.09 | 9.97 | 9.99 | -1.19% | -0.26% | -0.98% | 2,908,800 | 29,135,000 | 52% | 10.02 | -0.27% | 10.12 | -0.54% | 10.12 | 0.44% | 10.09 | -0.03% | -0.02% | |
| 2022-08-09 | 10.13 | 10.19 | 9.92 | 10.11 | -0.69% | 0.67% | 0.18% | 4,231,800 | 42,500,000 | 76% | 10.04 | -1.68% | 10.17 | 0.23% | 10.07 | 0.78% | 10.09 | 0.03% | -0.01% | |
| 2022-08-08 | 10.26 | 10.36 | 10.10 | 10.18 | -0.88% | -0.34% | 0.90% | 6,449,300 | 65,877,000 | 120% | 10.22 | 0.01% | 10.15 | 1.21% | 10.00 | 0.12% | 10.09 | 0.15% | 0.00% | |
| 2022-08-05 | 10.40 | 10.40 | 10.02 | 10.27 | 2.70% | 0.55% | 1.95% | 7,325,300 | 74,817,000 | 145% | 10.21 | 3.01% | 10.03 | 1.89% | 9.98 | -0.22% | 10.07 | 0.10% | -0.02% | |
| 2022-08-04 | 9.97 | 10.05 | 9.81 | 10.00 | 0.91% | 0.85% | -0.64% | 3,684,600 | 36,538,000 | 76% | 9.92 | 0.10% | 9.84 | -0.66% | 10.01 | -0.62% | 10.06 | -0.32% | -0.02% | |
| 2022-08-03 | 9.65 | 10.03 | 9.65 | 9.91 | 2.27% | 0.04% | -1.84% | 7,459,300 | 73,890,000 | 151% | 9.91 | 1.49% | 9.91 | -1.55% | 10.07 | -0.47% | 10.10 | -0.48% | 0.04% | |
| 2022-08-02 | 10.21 | 10.22 | 9.54 | 9.69 | -6.01% | -0.73% | -4.48% | 8,774,800 | 85,648,000 | 186% | 9.76 | -5.30% | 10.07 | -2.66% | 10.11 | -1.27% | 10.15 | -0.89% | 0.12% | |
| 2022-08-01 | 10.30 | 10.40 | 10.20 | 10.31 | -0.29% | 0.03% | 0.72% | 3,328,100 | 34,302,000 | 79% | 10.31 | -0.89% | 10.34 | 0.48% | 10.24 | 0.34% | 10.24 | 0.36% | 0.22% | |
| 2022-07-29 | 10.34 | 10.48 | 10.33 | 10.34 | -0.19% | -0.57% | 1.38% | 5,587,600 | 58,106,000 | 132% | 10.40 | 0.98% | 10.29 | 1.37% | 10.21 | 0.52% | 10.20 | 0.50% | 0.15% | |
| 2022-07-28 | 10.09 | 10.38 | 10.09 | 10.36 | 2.78% | 0.60% | 2.09% | 5,394,500 | 55,553,000 | 132% | 10.30 | 2.21% | 10.15 | 1.05% | 10.16 | 0.10% | 10.15 | 0.35% | 0.05% | |
| 2022-07-27 | 10.05 | 10.13 | 10.00 | 10.08 | 0.10% | 0.05% | -0.33% | 2,992,700 | 30,150,000 | 73% | 10.08 | 1.01% | 10.05 | -0.57% | 10.15 | -0.40% | 10.11 | 0.13% | -0.08% | |
| 2022-07-26 | 10.06 | 10.10 | 9.90 | 10.07 | 0.70% | 0.96% | -0.30% | 3,152,900 | 31,447,000 | 76% | 9.97 | -1.15% | 10.11 | -1.05% | 10.19 | -0.41% | 10.10 | 0.09% | -0.18% | |
| 2022-07-25 | 10.25 | 10.33 | 9.95 | 10.00 | -1.77% | -0.89% | -0.90% | 3,418,400 | 34,490,000 | 83% | 10.09 | -1.34% | 10.21 | -0.53% | 10.23 | 0.37% | 10.09 | 0.01% | -0.31% | |
| 2022-07-22 | 10.22 | 10.38 | 10.08 | 10.18 | -0.39% | -0.46% | 0.89% | 3,810,700 | 38,971,000 | 95% | 10.23 | -0.65% | 10.27 | 0.04% | 10.19 | 0.48% | 10.09 | 0.01% | -0.47% | |
| 2022-07-21 | 10.30 | 10.50 | 10.19 | 10.22 | 0.00% | -0.72% | 1.30% | 4,343,700 | 44,715,000 | 106% | 10.29 | 0.22% | 10.26 | 1.10% | 10.14 | 0.55% | 10.09 | 0.28% | -0.49% | |
| 2022-07-20 | 10.40 | 10.40 | 10.21 | 10.22 | -0.29% | -0.50% | 1.58% | 4,526,700 | 46,494,000 | 114% | 10.27 | 0.40% | 10.15 | 0.99% | 10.09 | 0.66% | 10.06 | 0.31% | -0.52% | |
| 2022-07-19 | 10.00 | 10.30 | 9.98 | 10.25 | 2.50% | 0.20% | 2.19% | 5,719,400 | 58,512,000 | 148% | 10.23 | 3.32% | 10.05 | 0.93% | 10.02 | 0.89% | 10.03 | 0.20% | -0.56% | |
| 2022-07-18 | 9.66 | 10.04 | 9.50 | 10.00 | 1.32% | 1.00% | -0.10% | 4,066,600 | 40,262,000 | 106% | 9.90 | -0.42% | 9.96 | -0.02% | 9.93 | -0.33% | 10.01 | -0.37% | -0.62% | |
| 2022-07-15 | 10.01 | 10.07 | 9.84 | 9.87 | -1.60% | -0.73% | -1.76% | 3,909,100 | 38,870,000 | 104% | 9.94 | -0.75% | 9.96 | 0.19% | 9.97 | -0.59% | 10.05 | -0.54% | -0.58% | |
| 2022-07-14 | 9.75 | 10.21 | 9.74 | 10.03 | 2.14% | 0.12% | -0.70% | 4,861,700 | 48,703,000 | 122% | 10.02 | 1.36% | 9.94 | -0.07% | 10.03 | 0.00% | 10.10 | -0.87% | -0.62% | |
| 2022-07-13 | 9.87 | 10.01 | 9.78 | 9.82 | 0.41% | -0.65% | -3.63% | 2,821,500 | 27,887,000 | 67% | 9.88 | 0.09% | 9.95 | -1.15% | 10.03 | -0.15% | 10.19 | -0.95% | -0.52% | |
| 2022-07-12 | 9.93 | 10.01 | 9.78 | 9.78 | -2.30% | -0.96% | -4.94% | 3,227,600 | 31,872,000 | 69% | 9.88 | -1.96% | 10.06 | -0.40% | 10.04 | -0.46% | 10.29 | -1.20% | -0.40% | |
| 2022-07-11 | 10.04 | 10.25 | 9.97 | 10.01 | -0.99% | -0.62% | -3.87% | 3,340,400 | 33,646,000 | 61% | 10.07 | -1.15% | 10.10 | 0.26% | 10.09 | -0.39% | 10.41 | -1.59% | -0.24% | |
| 2022-07-08 | 10.07 | 10.30 | 10.03 | 10.11 | 0.40% | -0.78% | -4.45% | 4,653,000 | 47,408,000 | 66% | 10.19 | 1.73% | 10.08 | 0.31% | 10.13 | -0.45% | 10.58 | -0.12% | 0.01% | |
| 2022-07-07 | 10.03 | 10.10 | 9.90 | 10.07 | 0.00% | 0.54% | -4.95% | 3,245,700 | 32,509,000 | 45% | 10.02 | 0.32% | 10.05 | -0.83% | 10.17 | -1.38% | 10.59 | -0.02% | 0.05% | | |
|
