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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 9.30 | 10.22 | 9.29 | 10.00 | 7.64% | 0.95% | 5.66% | 15,520,200 | 153,749,000 | 221% | 9.91 | 6.24% | 9.60 | 3.22% | 9.48 | 2.59% | 9.46 | 0.91% | -0.38% |  |
| 2021-12-02 | 9.52 | 9.57 | 9.13 | 9.29 | -3.53% | -0.36% | -0.95% | 9,208,800 | 85,864,000 | 141% | 9.32 | -0.76% | 9.30 | 0.85% | 9.24 | 0.00% | 9.38 | -0.70% | -0.42% |  |
| 2021-12-01 | 8.97 | 9.78 | 8.92 | 9.63 | 7.36% | 2.50% | 1.96% | 10,759,900 | 101,091,000 | 170% | 9.40 | 4.22% | 9.22 | 1.58% | 9.24 | 0.17% | 9.45 | -1.15% | -0.24% | |
| 2021-11-30 | 8.99 | 9.13 | 8.92 | 8.97 | 0.00% | -0.50% | -6.12% | 4,263,600 | 38,438,000 | 67% | 9.02 | -0.08% | 9.08 | -1.29% | 9.23 | -1.25% | 9.56 | -2.60% | 0.01% | |
| 2021-11-29 | 9.00 | 9.17 | 8.90 | 8.97 | -1.86% | -0.58% | -8.56% | 4,841,300 | 43,678,000 | 64% | 9.02 | -1.74% | 9.20 | -1.50% | 9.34 | -0.98% | 9.81 | -1.07% | 0.70% | |
| 2021-11-26 | 9.42 | 9.43 | 9.06 | 9.14 | -3.08% | -0.46% | -7.83% | 5,414,100 | 49,714,000 | 62% | 9.18 | -2.32% | 9.34 | -1.51% | 9.44 | -1.04% | 9.92 | -0.16% | 1.19% | |
| 2021-11-25 | 9.37 | 9.54 | 9.25 | 9.43 | 0.86% | 0.32% | -5.05% | 4,718,300 | 44,351,000 | 51% | 9.40 | -0.27% | 9.48 | -0.39% | 9.54 | -0.99% | 9.93 | 0.33% | 1.37% | |
| 2021-11-24 | 9.61 | 9.66 | 9.32 | 9.35 | -3.81% | -0.80% | -5.55% | 6,635,100 | 62,534,000 | 72% | 9.43 | -1.88% | 9.52 | -0.93% | 9.63 | -1.80% | 9.90 | 0.08% | 1.40% | |
| 2021-11-23 | 9.56 | 9.74 | 9.45 | 9.72 | 0.83% | 1.19% | -1.73% | 6,186,200 | 59,426,000 | 71% | 9.61 | 0.77% | 9.61 | -1.02% | 9.81 | -3.11% | 9.89 | 0.15% | 1.40% | |
| 2021-11-22 | 9.75 | 9.77 | 9.42 | 9.64 | -1.13% | 1.12% | -2.39% | 5,941,200 | 56,636,000 | 71% | 9.53 | -1.49% | 9.71 | -2.32% | 10.12 | -0.64% | 9.88 | 0.37% | 1.35% | |
| 2021-11-19 | 9.87 | 9.91 | 9.53 | 9.75 | -0.31% | 0.75% | -0.91% | 6,558,700 | 63,468,000 | 83% | 9.68 | -2.01% | 9.94 | -3.92% | 10.19 | 0.40% | 9.84 | 0.53% | 1.30% | |
| 2021-11-18 | 10.24 | 10.25 | 9.74 | 9.78 | -4.49% | -0.96% | -0.08% | 7,281,600 | 71,909,000 | 97% | 9.88 | -3.29% | 10.34 | 0.05% | 10.15 | 0.87% | 9.79 | 1.12% | 1.25% | |
| 2021-11-17 | 10.51 | 10.56 | 10.07 | 10.24 | -2.85% | 0.28% | 5.79% | 7,867,900 | 80,336,000 | 109% | 10.21 | -4.19% | 10.34 | 1.53% | 10.06 | 1.11% | 9.68 | 1.31% | 1.15% | |
| 2021-11-16 | 10.40 | 11.10 | 10.10 | 10.54 | 1.64% | -1.11% | 10.31% | 13,963,000 | 148,824,000 | 219% | 10.66 | 5.41% | 10.18 | 4.21% | 9.95 | 3.53% | 9.56 | 4.32% | 0.97% | |
| 2021-11-15 | 9.86 | 10.45 | 9.76 | 10.37 | 4.64% | 2.56% | 13.22% | 15,471,500 | 156,428,000 | 265% | 10.11 | 4.33% | 9.77 | 4.55% | 9.61 | 4.87% | 9.16 | 3.87% | 0.41% | |
| 2021-11-12 | 9.23 | 9.91 | 9.13 | 9.91 | 9.99% | 2.26% | 12.38% | 11,372,800 | 110,210,000 | 213% | 9.69 | 6.61% | 9.35 | 5.70% | 9.16 | 4.49% | 8.82 | 1.65% | -0.06% | |
| 2021-11-11 | 8.65 | 9.40 | 8.63 | 9.01 | 3.56% | -0.88% | 3.86% | 6,401,800 | 58,192,000 | 123% | 9.09 | 6.53% | 8.84 | 3.95% | 8.77 | 1.21% | 8.68 | 0.65% | -0.15% | |
| 2021-11-10 | 8.53 | 8.77 | 8.35 | 8.70 | 2.11% | 1.96% | 0.94% | 2,834,400 | 24,187,000 | 54% | 8.53 | 0.39% | 8.51 | -1.51% | 8.66 | 0.55% | 8.62 | 0.00% | -0.24% | |
| 2021-11-09 | 8.46 | 8.59 | 8.43 | 8.52 | 0.71% | 0.24% | -1.15% | 2,109,000 | 17,927,000 | 39% | 8.50 | 0.18% | 8.64 | -0.86% | 8.62 | 1.38% | 8.62 | -0.35% | -0.27% | |
| 2021-11-08 | 8.63 | 8.68 | 8.39 | 8.46 | -2.65% | -0.29% | -2.19% | 3,457,500 | 29,336,000 | 62% | 8.49 | -3.61% | 8.71 | 0.54% | 8.50 | -0.46% | 8.65 | -0.14% | -0.28% | |
| 2021-11-05 | 8.85 | 9.01 | 8.65 | 8.69 | -1.81% | -1.28% | 0.33% | 4,807,700 | 42,321,000 | 90% | 8.80 | 0.55% | 8.66 | 2.87% | 8.54 | -0.96% | 8.66 | 0.09% | -0.31% | |
| 2021-11-04 | 8.38 | 8.95 | 8.28 | 8.85 | 6.76% | 1.09% | 2.28% | 7,303,000 | 63,937,000 | 142% | 8.76 | 6.12% | 8.42 | 0.27% | 8.62 | 0.38% | 8.65 | 0.09% | -0.36% | |
| 2021-11-03 | 8.13 | 8.38 | 8.00 | 8.29 | 2.09% | 0.48% | -4.11% | 3,267,500 | 26,958,000 | 66% | 8.25 | 1.09% | 8.40 | -2.70% | 8.59 | -0.36% | 8.65 | -0.50% | -0.36% | |
| 2021-11-02 | 8.37 | 8.43 | 7.94 | 8.12 | -3.33% | -0.50% | -6.54% | 7,219,100 | 58,918,000 | 145% | 8.16 | -5.36% | 8.63 | -1.83% | 8.62 | -1.88% | 8.69 | -1.30% | -0.28% | |
| 2021-11-01 | 9.06 | 9.22 | 8.36 | 8.40 | -8.50% | -2.59% | -4.57% | 9,693,000 | 83,587,000 | 222% | 8.62 | -5.24% | 8.79 | -0.66% | 8.79 | -0.65% | 8.80 | -0.83% | -0.10% | |
| 2021-10-29 | 8.60 | 9.30 | 8.60 | 9.18 | 6.99% | 0.88% | 3.42% | 7,404,500 | 67,380,000 | 192% | 9.10 | 5.70% | 8.85 | 1.51% | 8.84 | 1.45% | 8.88 | 0.83% | 0.02% | |
| 2021-10-28 | 8.55 | 8.79 | 8.35 | 8.58 | 1.18% | -0.34% | -2.53% | 3,488,400 | 30,031,000 | 95% | 8.61 | 0.66% | 8.72 | -0.25% | 8.72 | -0.45% | 8.80 | -0.27% | -0.20% | |
| 2021-10-27 | 8.76 | 8.95 | 8.36 | 8.48 | -3.20% | -0.85% | -3.93% | 3,397,500 | 29,059,000 | 95% | 8.55 | -4.19% | 8.74 | -0.77% | 8.76 | -0.79% | 8.83 | -0.36% | -0.18% | |
| 2021-10-26 | 8.68 | 9.13 | 8.54 | 8.76 | 0.81% | -1.87% | -1.12% | 4,537,200 | 40,502,000 | 130% | 8.93 | 3.01% | 8.81 | 0.74% | 8.83 | -0.14% | 8.86 | -0.45% | -0.15% | |
| 2021-10-25 | 8.79 | 8.85 | 8.58 | 8.69 | 0.00% | 0.28% | -2.35% | 2,859,800 | 24,784,000 | 78% | 8.67 | -1.06% | 8.74 | -0.92% | 8.84 | -0.91% | 8.90 | -0.36% | -0.08% | | |
|
