内蒙一机( 600967.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 8.86 | 8.90 | 8.81 | 8.88 | -0.78% | 0.30% | 0.49% | 7,228,200 | 63,991,000 | 66% | 8.85 | -0.97% | 8.90 | 0.02% | 8.88 | 0.18% | 8.84 | -0.19% | 0.30% | |
| 2022-05-18 | 8.92 | 8.99 | 8.88 | 8.95 | 0.45% | 0.11% | 1.08% | 10,905,400 | 97,496,000 | 89% | 8.94 | 0.61% | 8.90 | 0.32% | 8.87 | 0.19% | 8.85 | 0.80% | 0.32% |  |
| 2022-05-17 | 8.86 | 8.95 | 8.80 | 8.91 | 0.45% | 0.27% | 1.43% | 9,906,900 | 88,034,000 | 76% | 8.89 | 0.19% | 8.87 | 0.41% | 8.85 | 0.16% | 8.78 | 1.07% | 0.17% | |
| 2022-05-16 | 8.90 | 9.03 | 8.81 | 8.87 | -0.45% | 0.01% | 2.06% | 12,274,100 | 108,854,000 | 90% | 8.87 | 0.19% | 8.83 | 0.03% | 8.84 | 0.20% | 8.69 | 1.37% | -0.09% | |
| 2022-05-13 | 8.80 | 8.95 | 8.76 | 8.91 | 1.37% | 0.66% | 3.92% | 10,265,400 | 90,870,000 | 71% | 8.85 | 1.20% | 8.83 | 0.15% | 8.82 | 0.22% | 8.57 | 0.52% | -0.45% | |
| 2022-05-12 | 8.63 | 8.81 | 8.63 | 8.79 | 0.46% | 0.49% | 3.05% | 7,361,300 | 64,386,000 | 49% | 8.75 | -1.24% | 8.82 | -0.05% | 8.80 | -0.53% | 8.53 | -0.06% | -0.65% | |
| 2022-05-11 | 8.85 | 8.97 | 8.70 | 8.75 | -1.13% | -1.21% | 2.52% | 14,122,000 | 125,075,000 | 90% | 8.86 | 0.49% | 8.82 | 0.40% | 8.85 | 1.21% | 8.54 | 0.08% | -0.74% | |
| 2022-05-10 | 8.68 | 8.91 | 8.62 | 8.85 | 0.57% | 0.41% | 3.78% | 12,434,600 | 109,600,000 | 82% | 8.81 | 0.33% | 8.79 | -0.71% | 8.74 | 1.70% | 8.53 | -0.16% | -0.79% | |
| 2022-05-09 | 8.70 | 8.91 | 8.64 | 8.80 | 0.80% | 0.17% | 3.02% | 11,663,100 | 102,457,000 | 78% | 8.79 | 0.32% | 8.85 | 1.57% | 8.59 | 1.97% | 8.54 | -0.20% | -0.82% | |
| 2022-05-06 | 8.68 | 8.90 | 8.65 | 8.73 | -2.02% | -0.31% | 2.00% | 12,005,500 | 105,131,000 | 82% | 8.76 | -1.96% | 8.71 | 2.24% | 8.43 | 0.69% | 8.56 | -0.27% | -0.83% | |
| 2022-05-05 | 8.47 | 9.13 | 8.47 | 8.91 | 5.32% | -0.25% | 3.82% | 22,534,500 | 201,281,000 | 163% | 8.93 | 6.07% | 8.52 | 4.41% | 8.37 | 1.06% | 8.58 | 0.07% | -0.80% | |
| 2022-04-29 | 8.18 | 8.62 | 8.15 | 8.46 | 3.68% | 0.46% | -1.35% | 18,921,300 | 159,329,000 | 142% | 8.42 | 3.96% | 8.16 | 0.55% | 8.28 | -0.47% | 8.58 | -0.73% | -0.83% | |
| 2022-04-28 | 8.14 | 8.22 | 7.97 | 8.16 | -0.85% | 0.74% | -5.54% | 17,476,200 | 141,550,000 | 138% | 8.10 | 1.49% | 8.12 | -2.12% | 8.32 | -1.91% | 8.64 | -1.46% | -0.78% | |
| 2022-04-27 | 7.90 | 8.30 | 7.73 | 8.23 | 1.98% | 3.12% | -6.13% | 21,210,900 | 169,288,000 | 177% | 7.98 | -4.06% | 8.29 | -3.51% | 8.48 | -3.33% | 8.77 | -2.30% | -0.67% | |
| 2022-04-26 | 8.40 | 8.59 | 8.04 | 8.07 | -3.93% | -2.99% | -10.06% | 15,395,200 | 128,067,000 | 151% | 8.32 | -4.14% | 8.59 | -3.09% | 8.77 | -2.62% | 8.97 | -1.43% | -0.46% | |
| 2022-04-25 | 8.90 | 8.90 | 8.36 | 8.40 | -6.67% | -3.20% | -7.72% | 15,985,800 | 138,719,000 | 170% | 8.68 | -2.80% | 8.87 | -2.72% | 9.01 | -2.20% | 9.10 | -0.96% | -0.39% | |
| 2022-04-22 | 9.01 | 9.05 | 8.82 | 9.00 | -0.22% | 0.81% | -2.08% | 8,737,500 | 78,006,000 | 96% | 8.93 | -2.27% | 9.12 | -1.69% | 9.21 | -0.65% | 9.19 | -0.48% | -0.35% | |
| 2022-04-21 | 9.28 | 9.32 | 9.00 | 9.02 | -2.70% | -1.26% | -2.33% | 9,404,100 | 85,904,000 | 104% | 9.14 | -2.12% | 9.27 | -0.85% | 9.27 | -0.19% | 9.24 | -0.49% | -0.35% | |
| 2022-04-20 | 9.46 | 9.46 | 9.22 | 9.27 | -1.59% | -0.68% | -0.11% | 6,789,700 | 63,367,000 | 75% | 9.33 | -0.78% | 9.35 | 0.44% | 9.29 | 0.24% | 9.28 | -0.24% | -0.32% | |
| 2022-04-19 | 9.37 | 9.47 | 9.33 | 9.42 | 0.43% | 0.15% | 1.27% | 6,761,500 | 63,598,000 | 72% | 9.41 | 0.85% | 9.31 | 0.67% | 9.27 | 0.64% | 9.30 | -0.04% | -0.31% | |
| 2022-04-18 | 9.21 | 9.40 | 9.16 | 9.38 | 1.52% | 0.57% | 0.80% | 9,564,600 | 89,213,000 | 101% | 9.33 | 1.38% | 9.25 | 0.52% | 9.21 | 0.43% | 9.31 | -0.15% | -0.32% | |
| 2022-04-15 | 9.18 | 9.28 | 9.11 | 9.24 | 0.22% | 0.43% | -0.86% | 7,259,100 | 66,787,000 | 78% | 9.20 | 0.01% | 9.20 | 0.37% | 9.17 | -0.37% | 9.32 | -0.29% | -0.32% | |
| 2022-04-14 | 9.19 | 9.25 | 9.15 | 9.22 | 0.33% | 0.23% | -1.36% | 7,963,300 | 73,252,000 | 85% | 9.20 | -0.05% | 9.17 | 0.10% | 9.21 | -0.71% | 9.35 | -0.29% | -0.28% | |
| 2022-04-13 | 9.23 | 9.28 | 9.13 | 9.19 | -0.76% | -0.15% | -1.96% | 6,468,100 | 59,532,000 | 68% | 9.20 | 0.91% | 9.16 | -0.53% | 9.27 | -0.57% | 9.37 | -0.28% | -0.26% | |
| 2022-04-12 | 9.08 | 9.28 | 8.99 | 9.26 | 1.76% | 1.52% | -1.49% | 10,573,400 | 96,436,000 | 103% | 9.12 | -0.47% | 9.21 | -1.30% | 9.32 | -0.62% | 9.40 | -0.65% | -0.28% | |
| 2022-04-11 | 9.34 | 9.34 | 9.03 | 9.10 | -2.67% | -0.70% | -3.82% | 14,157,200 | 129,736,000 | 136% | 9.16 | -2.02% | 9.33 | -1.44% | 9.38 | -0.96% | 9.46 | -0.61% | -0.22% | |
| 2022-04-08 | 9.42 | 9.47 | 9.30 | 9.35 | -0.85% | -0.03% | -1.78% | 10,355,300 | 96,852,000 | 108% | 9.35 | -1.72% | 9.46 | -0.42% | 9.47 | -0.40% | 9.52 | -0.43% | -0.19% | |
| 2022-04-07 | 9.53 | 9.67 | 9.43 | 9.43 | -1.26% | -0.91% | -1.36% | 10,954,700 | 104,258,000 | 114% | 9.52 | -0.03% | 9.50 | -0.01% | 9.51 | 0.04% | 9.56 | -0.19% | -0.14% | |
| 2022-04-06 | 9.48 | 9.57 | 9.45 | 9.55 | 0.63% | 0.32% | -0.29% | 10,307,600 | 98,124,000 | 109% | 9.52 | 0.66% | 9.51 | 0.01% | 9.51 | 0.08% | 9.58 | -0.17% | -0.16% | |
| 2022-04-01 | 9.48 | 9.50 | 9.40 | 9.49 | 0.00% | 0.34% | -1.08% | 6,659,600 | 62,989,000 | 70% | 9.46 | -0.72% | 9.50 | -0.12% | 9.50 | -0.50% | 9.59 | -0.13% | -0.19% | | |
|
