国投中鲁( 600962.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 8.60 | 8.69 | 8.21 | 8.30 | -3.26% | -0.40% | -2.11% | 6,910,700 | 57,589,000 | 93% | 8.33 | -3.18% | 8.46 | -0.18% | 8.38 | -0.11% | 8.48 | 0.27% | -1.46% |  |
| 2022-05-16 | 8.47 | 8.75 | 8.36 | 8.58 | 1.42% | -0.31% | 1.47% | 5,800,700 | 49,929,000 | 82% | 8.61 | 1.86% | 8.47 | 1.36% | 8.39 | -0.79% | 8.46 | 0.90% | -1.59% | |
| 2022-05-13 | 8.38 | 8.66 | 8.30 | 8.46 | 2.17% | 0.12% | 0.94% | 6,454,900 | 54,543,000 | 89% | 8.45 | 0.58% | 8.36 | 0.24% | 8.46 | -0.56% | 8.38 | 0.36% | -1.84% | |
| 2022-05-12 | 8.19 | 8.56 | 8.16 | 8.28 | 0.24% | -1.44% | -0.85% | 9,314,100 | 78,246,000 | 122% | 8.40 | 1.18% | 8.34 | -1.74% | 8.51 | -0.65% | 8.35 | -1.31% | -2.06% |  |
| 2022-05-11 | 8.28 | 8.59 | 8.06 | 8.26 | -1.31% | -0.52% | -2.39% | 18,518,200 | 153,750,000 | 229% | 8.30 | -0.81% | 8.49 | -4.61% | 8.56 | -1.04% | 8.46 | -4.30% | -2.05% | |
| 2022-05-10 | 8.37 | 8.37 | 8.37 | 8.37 | -10.00% | -0.01% | -5.34% | 1,379,700 | 11,549,000 | 17% | 8.37 | -8.85% | 8.90 | 0.58% | 8.65 | 1.31% | 8.84 | -4.15% | -1.63% | |
| 2022-05-09 | 8.81 | 9.42 | 8.77 | 9.30 | 5.44% | 1.26% | 0.81% | 5,042,900 | 46,316,000 | 54% | 9.18 | 4.71% | 8.84 | 3.62% | 8.54 | 3.15% | 9.23 | -2.63% | -1.09% | |
| 2022-05-06 | 8.63 | 8.99 | 8.53 | 8.82 | 0.68% | 0.56% | -6.90% | 5,964,400 | 52,315,000 | 54% | 8.77 | 1.22% | 8.54 | 2.81% | 8.28 | 1.27% | 9.47 | -1.20% | -0.63% | |
| 2022-05-05 | 8.24 | 8.94 | 8.16 | 8.76 | 6.31% | 1.10% | -8.65% | 7,199,800 | 62,387,000 | 63% | 8.67 | 6.41% | 8.30 | 3.97% | 8.18 | -2.28% | 9.59 | -1.35% | -0.44% | |
| 2022-04-29 | 7.92 | 8.28 | 7.92 | 8.24 | 4.17% | 1.19% | -15.23% | 5,993,400 | 48,803,000 | 48% | 8.14 | 1.46% | 7.99 | -0.64% | 8.37 | -6.39% | 9.72 | -1.14% | -0.24% | |
| 2022-04-28 | 7.88 | 8.29 | 7.80 | 7.91 | 0.00% | -1.45% | -19.55% | 5,994,400 | 48,110,000 | 46% | 8.03 | 2.63% | 8.04 | -5.28% | 8.94 | -6.52% | 9.83 | -1.12% | -0.10% | |
| 2022-04-27 | 7.75 | 8.15 | 7.58 | 7.91 | -1.13% | 1.15% | -20.45% | 7,215,600 | 56,423,000 | 54% | 7.82 | -4.59% | 8.48 | -8.82% | 9.56 | -4.76% | 9.94 | -1.57% | -0.01% | |
| 2022-04-26 | 8.62 | 8.80 | 7.93 | 8.00 | -9.19% | -2.39% | -20.81% | 10,060,000 | 82,454,000 | 80% | 8.20 | -10.21% | 9.31 | -8.42% | 10.04 | -3.25% | 10.10 | -1.85% | 0.18% | |
| 2022-04-25 | 9.49 | 9.61 | 8.81 | 8.81 | -10.01% | -3.48% | -14.40% | 11,929,900 | 108,899,000 | 106% | 9.13 | -10.44% | 10.16 | -4.82% | 10.38 | -2.23% | 10.29 | -1.24% | 0.37% | |
| 2022-04-22 | 10.30 | 10.70 | 9.79 | 9.79 | -10.02% | -3.94% | -6.06% | 14,956,000 | 152,437,000 | 159% | 10.19 | -6.11% | 10.68 | -1.49% | 10.61 | -0.46% | 10.42 | -0.11% | 0.50% | |
| 2022-04-21 | 10.55 | 11.32 | 10.51 | 10.88 | 2.54% | 0.23% | 4.29% | 17,071,600 | 185,314,000 | 215% | 10.86 | -1.03% | 10.84 | 1.40% | 10.66 | 1.61% | 10.43 | 1.30% | 0.52% | |
| 2022-04-20 | 10.88 | 11.60 | 10.56 | 10.61 | 0.19% | -3.26% | 3.03% | 14,255,500 | 156,352,000 | 218% | 10.97 | 4.18% | 10.69 | 3.50% | 10.49 | 2.59% | 10.30 | 1.94% | 0.39% | |
| 2022-04-19 | 10.39 | 10.74 | 10.32 | 10.59 | 0.95% | 0.59% | 4.83% | 7,062,700 | 74,355,000 | 114% | 10.53 | 1.59% | 10.33 | 1.63% | 10.23 | 0.99% | 10.10 | 0.75% | 0.20% | |
| 2022-04-18 | 10.02 | 10.75 | 9.87 | 10.49 | 3.66% | 1.23% | 4.62% | 8,895,900 | 92,190,000 | 144% | 10.36 | 2.98% | 10.16 | 1.20% | 10.13 | 1.12% | 10.03 | 0.64% | 0.12% | |
| 2022-04-15 | 9.84 | 10.19 | 9.79 | 10.12 | 2.53% | 0.57% | 1.58% | 6,687,800 | 67,301,000 | 113% | 10.06 | 1.24% | 10.04 | 0.02% | 10.02 | 0.23% | 9.96 | 0.21% | 0.05% | |
| 2022-04-14 | 10.09 | 10.11 | 9.81 | 9.87 | -1.79% | -0.70% | -0.72% | 5,301,700 | 52,697,000 | 92% | 9.94 | -1.67% | 10.04 | 0.16% | 9.99 | 0.00% | 9.94 | -0.15% | 0.01% | |
| 2022-04-13 | 10.14 | 10.28 | 9.98 | 10.05 | -1.28% | -0.58% | 0.93% | 5,507,300 | 55,675,000 | 93% | 10.11 | 0.53% | 10.02 | 0.49% | 9.99 | 0.29% | 9.96 | 0.32% | 0.06% | |
| 2022-04-12 | 9.73 | 10.23 | 9.65 | 10.18 | 3.14% | 1.23% | 2.57% | 7,458,100 | 74,996,000 | 123% | 10.06 | 1.90% | 9.97 | 0.56% | 9.97 | 0.53% | 9.93 | -0.01% | 0.03% | |
| 2022-04-11 | 10.05 | 10.10 | 9.76 | 9.87 | -1.89% | 0.01% | -0.56% | 4,762,500 | 47,000,000 | 76% | 9.87 | -0.83% | 9.92 | -0.35% | 9.91 | 0.05% | 9.93 | 0.09% | 0.09% | |
| 2022-04-08 | 9.94 | 10.13 | 9.75 | 10.06 | 1.51% | 1.09% | 1.44% | 5,312,500 | 52,870,000 | 87% | 9.95 | 0.23% | 9.95 | 0.39% | 9.91 | 0.17% | 9.92 | 0.08% | 0.09% | |
| 2022-04-07 | 10.02 | 10.06 | 9.83 | 9.91 | -1.98% | -0.19% | 0.01% | 4,304,400 | 42,739,000 | 72% | 9.93 | -0.37% | 9.91 | 0.22% | 9.89 | -0.35% | 9.91 | 0.03% | 0.14% | |
| 2022-04-06 | 9.58 | 10.13 | 9.50 | 10.11 | 5.20% | 1.44% | 2.06% | 9,125,500 | 90,942,000 | 154% | 9.97 | 1.38% | 9.89 | 0.57% | 9.93 | 0.42% | 9.91 | 0.08% | 0.18% | |
| 2022-04-01 | 9.83 | 10.12 | 9.58 | 9.61 | -2.24% | -2.24% | -2.91% | 6,483,700 | 63,733,000 | 118% | 9.83 | -0.02% | 9.84 | -1.06% | 9.89 | -0.52% | 9.90 | -0.08% | 0.19% | |
| 2022-03-31 | 9.87 | 9.93 | 9.70 | 9.83 | -0.41% | -0.02% | -0.77% | 4,353,900 | 42,807,000 | 82% | 9.83 | -0.17% | 9.94 | 0.26% | 9.94 | 0.11% | 9.91 | -0.12% | 0.19% | |
| 2022-03-30 | 9.90 | 9.93 | 9.76 | 9.87 | 0.00% | 0.21% | -0.48% | 4,730,200 | 46,587,000 | 86% | 9.85 | -2.13% | 9.92 | -0.60% | 9.93 | -0.01% | 9.92 | -0.10% | 0.18% | | |
|
