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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 12.97 | 13.27 | 12.88 | 13.05 | 0.31% | -0.35% | 0.85% | 2,523,200 | 33,044,000 | 69% | 13.10 | 0.11% | 13.05 | -0.04% | 13.08 | -0.08% | 12.94 | 0.19% | -0.67% |  |
| 2023-01-10 | 13.07 | 13.23 | 12.92 | 13.01 | 0.23% | -0.55% | 0.74% | 2,840,800 | 37,163,000 | 72% | 13.08 | 0.78% | 13.06 | -0.13% | 13.09 | 0.29% | 12.92 | -0.02% | -0.76% | |
| 2023-01-09 | 13.05 | 13.17 | 12.82 | 12.98 | -1.44% | -0.01% | 0.48% | 2,696,400 | 35,002,000 | 66% | 12.98 | -0.86% | 13.08 | -0.34% | 13.05 | 0.09% | 12.92 | -0.10% | -0.84% | |
| 2023-01-06 | 13.19 | 13.26 | 12.90 | 13.17 | 0.69% | 0.58% | 1.85% | 3,971,900 | 52,008,000 | 92% | 13.09 | -0.33% | 13.12 | 0.49% | 13.04 | 0.72% | 12.93 | -0.39% | -0.86% | |
| 2023-01-05 | 13.15 | 13.30 | 12.93 | 13.08 | -0.30% | -0.43% | 0.75% | 2,908,200 | 38,204,000 | 60% | 13.14 | 0.05% | 13.06 | 0.39% | 12.95 | 0.81% | 12.98 | -1.82% | -0.82% | |
| 2023-01-04 | 13.04 | 13.38 | 12.89 | 13.12 | 1.23% | -0.08% | -0.77% | 4,418,200 | 58,017,000 | 78% | 13.13 | 1.69% | 13.01 | 1.25% | 12.84 | 0.46% | 13.22 | -1.16% | -0.56% | |
| 2023-01-03 | 13.07 | 13.16 | 12.72 | 12.96 | -1.67% | 0.36% | -3.12% | 3,954,800 | 51,068,000 | 64% | 12.91 | -0.42% | 12.84 | 0.90% | 12.79 | -0.20% | 13.38 | -0.99% | -0.36% | |
| 2022-12-30 | 12.76 | 13.26 | 12.50 | 13.18 | 3.37% | 1.64% | -2.45% | 5,234,600 | 67,878,000 | 79% | 12.97 | 2.82% | 12.73 | 0.43% | 12.81 | -0.18% | 13.51 | -1.03% | -0.18% | |
| 2022-12-29 | 12.50 | 12.82 | 12.25 | 12.75 | 1.92% | 1.09% | -6.61% | 3,936,700 | 49,649,000 | 54% | 12.61 | 0.46% | 12.68 | -1.04% | 12.83 | -1.34% | 13.65 | -0.56% | 0.01% | |
| 2022-12-28 | 12.67 | 12.75 | 12.37 | 12.51 | -2.04% | -0.35% | -8.88% | 4,361,800 | 54,756,000 | 58% | 12.55 | -2.14% | 12.81 | -1.28% | 13.01 | -3.39% | 13.73 | -0.77% | 0.13% | |
| 2022-12-27 | 13.12 | 13.30 | 12.54 | 12.77 | -2.67% | -0.45% | -7.70% | 5,183,000 | 66,487,000 | 66% | 12.83 | -1.84% | 12.98 | -1.44% | 13.46 | -2.05% | 13.84 | -0.70% | 0.30% | |
| 2022-12-26 | 13.05 | 13.29 | 12.80 | 13.12 | 1.00% | 0.40% | -5.84% | 3,937,000 | 51,448,000 | 48% | 13.07 | 0.19% | 13.16 | -3.62% | 13.75 | -1.14% | 13.93 | -0.85% | 0.48% | |
| 2022-12-23 | 13.31 | 13.43 | 12.79 | 12.99 | -0.84% | -0.41% | -7.57% | 5,785,600 | 75,462,000 | 61% | 13.04 | -1.83% | 13.66 | -2.44% | 13.91 | -1.31% | 14.05 | -0.32% | 0.80% | |
| 2022-12-22 | 14.02 | 14.07 | 12.85 | 13.10 | -5.14% | -1.40% | -7.09% | 8,864,900 | 117,782,000 | 89% | 13.29 | -7.23% | 14.00 | -2.20% | 14.09 | -1.05% | 14.10 | -0.03% | 0.97% | |
| 2022-12-21 | 14.54 | 15.19 | 13.71 | 13.81 | -5.09% | -3.57% | -2.08% | 10,353,500 | 148,268,000 | 116% | 14.32 | -0.55% | 14.31 | 0.20% | 14.24 | 0.45% | 14.10 | 0.81% | 1.01% | |
| 2022-12-20 | 14.12 | 14.60 | 13.97 | 14.55 | 1.32% | 1.04% | 4.00% | 7,446,600 | 107,228,000 | 89% | 14.40 | 1.25% | 14.29 | 0.99% | 14.17 | 0.48% | 13.99 | 0.84% | 0.88% | |
| 2022-12-19 | 14.09 | 14.70 | 13.81 | 14.36 | 0.70% | 0.97% | 3.51% | 7,796,200 | 110,879,000 | 93% | 14.22 | -0.16% | 14.15 | 0.45% | 14.11 | -0.52% | 13.87 | 0.81% | 0.78% | |
| 2022-12-16 | 13.86 | 14.50 | 13.70 | 14.26 | 2.96% | 0.11% | 3.62% | 8,864,500 | 126,273,000 | 105% | 14.25 | 2.74% | 14.08 | 0.48% | 14.18 | 0.52% | 13.76 | 0.86% | 0.77% | |
| 2022-12-15 | 14.00 | 14.15 | 13.71 | 13.85 | -2.05% | -0.11% | 1.50% | 5,347,000 | 74,138,000 | 65% | 13.87 | -1.30% | 14.02 | -1.39% | 14.11 | 0.79% | 13.65 | 0.62% | 0.72% | |
| 2022-12-14 | 13.99 | 14.33 | 13.65 | 14.14 | -0.14% | 0.66% | 4.27% | 8,228,400 | 115,585,000 | 98% | 14.05 | -0.18% | 14.21 | 0.40% | 14.00 | 1.10% | 13.56 | 0.95% | 0.70% | |
| 2022-12-13 | 14.05 | 14.27 | 13.82 | 14.16 | 0.28% | 0.63% | 5.41% | 9,191,100 | 129,339,000 | 113% | 14.07 | -2.12% | 14.16 | 1.38% | 13.85 | 1.26% | 13.43 | 1.09% | 0.62% | |
| 2022-12-12 | 14.46 | 14.93 | 14.01 | 14.12 | -2.22% | -1.79% | 6.26% | 16,121,500 | 231,778,000 | 214% | 14.38 | 3.42% | 13.96 | 4.41% | 13.67 | 3.19% | 13.29 | 2.40% | 0.53% | |
| 2022-12-09 | 13.13 | 14.44 | 13.00 | 14.44 | 9.98% | 3.87% | 11.27% | 11,005,200 | 152,991,000 | 162% | 13.90 | 7.26% | 13.37 | 3.38% | 13.25 | 2.28% | 12.98 | 1.38% | 0.33% | |
| 2022-12-08 | 12.93 | 13.23 | 12.65 | 13.13 | 1.39% | 1.30% | 2.58% | 5,954,600 | 77,179,000 | 86% | 12.96 | 1.41% | 12.94 | -0.50% | 12.96 | 0.06% | 12.80 | 0.32% | 0.23% | |
| 2022-12-07 | 12.71 | 12.98 | 12.55 | 12.95 | -0.23% | 1.32% | 1.50% | 5,641,100 | 72,097,000 | 77% | 12.78 | -1.99% | 13.00 | 0.03% | 12.95 | 0.40% | 12.76 | -0.48% | 0.23% | |
| 2022-12-06 | 13.01 | 13.38 | 12.71 | 12.98 | -1.82% | -0.46% | 1.24% | 7,274,500 | 94,857,000 | 90% | 13.04 | -0.53% | 13.00 | 0.30% | 12.90 | 0.84% | 12.82 | -0.11% | 0.45% | |
| 2022-12-05 | 12.90 | 13.50 | 12.86 | 13.22 | 3.85% | 0.84% | 3.00% | 9,050,400 | 118,647,000 | 102% | 13.11 | 2.77% | 12.96 | 1.64% | 12.79 | 1.02% | 12.84 | 0.65% | 0.74% | |
| 2022-12-02 | 13.00 | 13.02 | 12.63 | 12.73 | -1.70% | -0.21% | -0.17% | 5,441,700 | 69,418,000 | 59% | 12.76 | -1.32% | 12.75 | 0.72% | 12.66 | 0.02% | 12.75 | 0.42% | 0.79% | |
| 2022-12-01 | 12.76 | 13.26 | 12.51 | 12.95 | 2.29% | 0.17% | 1.98% | 8,551,500 | 110,555,000 | 89% | 12.93 | 3.35% | 12.66 | 1.14% | 12.66 | 0.67% | 12.70 | 0.37% | 0.94% | |
| 2022-11-30 | 12.46 | 12.73 | 12.22 | 12.66 | 0.00% | 1.21% | 0.06% | 6,461,600 | 80,826,000 | 70% | 12.51 | 0.58% | 12.52 | -0.63% | 12.57 | -1.46% | 12.65 | 0.18% | 0.92% | | |
|
