广深铁路( 601333.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 2.16 | 2.19 | 2.15 | 2.18 | 1.40% | 0.18% | 3.91% | 53,250,500 | 115,878,000 | 123% | 2.18 | 0.32% | 2.16 | 0.84% | 2.14 | 0.99% | 2.10 | 0.67% | 0.22% |  |
| 2022-12-01 | 2.16 | 2.21 | 2.14 | 2.15 | 0.94% | -0.88% | 3.17% | 73,487,400 | 159,367,000 | 180% | 2.17 | 1.69% | 2.14 | 1.76% | 2.12 | 1.29% | 2.08 | 0.92% | 0.14% | |
| 2022-11-30 | 2.12 | 2.15 | 2.11 | 2.13 | 0.47% | -0.14% | 3.15% | 39,484,100 | 84,202,000 | 110% | 2.13 | 0.85% | 2.11 | 0.96% | 2.09 | 0.77% | 2.07 | 0.39% | 0.05% | |
| 2022-11-29 | 2.08 | 2.13 | 2.08 | 2.12 | 1.44% | 0.24% | 3.06% | 45,644,300 | 96,524,000 | 134% | 2.12 | 2.03% | 2.09 | 0.92% | 2.08 | 0.97% | 2.06 | 0.44% | 0.03% |  |
| 2022-11-28 | 2.07 | 2.09 | 2.04 | 2.09 | 0.48% | 0.82% | 2.05% | 41,054,600 | 85,094,000 | 124% | 2.07 | 0.05% | 2.07 | 0.39% | 2.06 | 0.54% | 2.05 | 0.15% | 0.04% | |
| 2022-11-25 | 2.04 | 2.10 | 2.04 | 2.08 | 1.46% | 0.39% | 1.71% | 48,771,300 | 101,078,000 | 141% | 2.07 | 1.07% | 2.06 | 0.88% | 2.04 | 0.39% | 2.05 | 0.00% | 0.07% | |
| 2022-11-24 | 2.06 | 2.07 | 2.04 | 2.05 | -0.49% | 0.00% | 0.24% | 24,719,500 | 50,676,000 | 71% | 2.05 | -0.15% | 2.04 | 0.49% | 2.04 | 0.10% | 2.05 | 0.00% | 0.13% | |
| 2022-11-23 | 2.03 | 2.07 | 2.03 | 2.06 | 0.98% | 0.34% | 0.73% | 45,022,400 | 92,427,000 | 128% | 2.05 | 1.38% | 2.03 | 0.35% | 2.03 | 0.15% | 2.05 | 0.05% | 0.17% | |
| 2022-11-22 | 2.00 | 2.05 | 1.99 | 2.04 | 2.00% | 0.74% | -0.20% | 43,062,900 | 87,214,000 | 132% | 2.03 | 0.75% | 2.03 | -0.20% | 2.03 | -0.30% | 2.04 | -0.20% | 0.20% | |
| 2022-11-21 | 2.03 | 2.04 | 2.00 | 2.00 | -1.48% | -0.50% | -2.34% | 31,094,000 | 62,508,000 | 100% | 2.01 | -1.47% | 2.03 | -0.69% | 2.04 | -0.44% | 2.05 | -0.24% | 0.27% | |
| 2022-11-18 | 2.05 | 2.05 | 2.03 | 2.03 | -0.49% | -0.49% | -1.12% | 32,116,800 | 65,512,000 | 106% | 2.04 | -0.15% | 2.04 | -0.24% | 2.05 | -0.39% | 2.05 | -0.10% | 0.34% | |
| 2022-11-17 | 2.04 | 2.05 | 2.03 | 2.04 | 0.00% | -0.15% | -0.73% | 16,485,700 | 33,673,000 | 51% | 2.04 | -0.24% | 2.05 | 0.00% | 2.05 | -0.05% | 2.06 | 0.05% | 0.41% | |
| 2022-11-16 | 2.05 | 2.06 | 2.04 | 2.04 | -0.49% | -0.39% | -0.68% | 21,604,200 | 44,255,000 | 65% | 2.05 | -0.10% | 2.05 | -0.39% | 2.06 | -0.05% | 2.05 | 0.15% | 0.43% | |
| 2022-11-15 | 2.05 | 2.06 | 2.04 | 2.05 | 0.49% | 0.00% | -0.05% | 29,704,100 | 60,902,000 | 83% | 2.05 | 0.20% | 2.06 | -0.05% | 2.06 | -0.05% | 2.05 | 0.59% | 0.48% | |
| 2022-11-14 | 2.06 | 2.08 | 2.02 | 2.04 | -0.97% | -0.29% | 0.05% | 57,244,000 | 117,142,000 | 145% | 2.05 | -1.26% | 2.06 | -0.29% | 2.06 | -0.15% | 2.04 | 0.39% | 0.44% | |
| 2022-11-11 | 2.08 | 2.10 | 2.04 | 2.06 | -0.48% | -0.58% | 1.43% | 47,576,000 | 98,599,000 | 135% | 2.07 | 1.02% | 2.06 | 0.44% | 2.06 | 0.24% | 2.03 | 0.64% | 0.37% | |
| 2022-11-10 | 2.05 | 2.07 | 2.04 | 2.07 | 0.49% | 0.93% | 2.58% | 27,192,100 | 55,770,000 | 82% | 2.05 | -0.24% | 2.05 | -0.05% | 2.06 | 0.15% | 2.02 | 0.40% | 0.29% | |
| 2022-11-09 | 2.07 | 2.07 | 2.04 | 2.06 | 0.00% | 0.19% | 2.49% | 16,725,400 | 34,391,000 | 51% | 2.06 | 0.00% | 2.06 | -0.05% | 2.05 | 0.29% | 2.01 | 0.30% | 0.25% | |
| 2022-11-08 | 2.05 | 2.07 | 2.04 | 2.06 | 0.49% | 0.19% | 2.79% | 25,172,500 | 51,762,000 | 77% | 2.06 | 0.15% | 2.06 | 0.29% | 2.05 | 1.04% | 2.00 | 0.55% | 0.21% | |
| 2022-11-07 | 2.06 | 2.06 | 2.04 | 2.05 | -0.97% | -0.15% | 2.86% | 27,072,700 | 55,579,000 | 83% | 2.05 | -0.24% | 2.05 | 0.34% | 2.03 | 0.65% | 1.99 | 0.40% | 0.15% | |
| 2022-11-04 | 2.03 | 2.09 | 2.03 | 2.07 | 1.47% | 0.58% | 4.28% | 51,285,600 | 105,552,000 | 157% | 2.06 | 1.28% | 2.04 | 1.74% | 2.01 | 1.21% | 1.99 | 0.66% | 0.11% | |
| 2022-11-03 | 2.03 | 2.05 | 2.02 | 2.04 | 0.49% | 0.39% | 3.45% | 25,218,000 | 51,246,000 | 81% | 2.03 | 0.00% | 2.01 | 0.85% | 1.99 | 0.51% | 1.97 | 0.25% | 0.07% | |
| 2022-11-02 | 2.01 | 2.05 | 2.00 | 2.03 | 0.50% | -0.10% | 3.20% | 47,958,000 | 97,452,000 | 159% | 2.03 | 2.47% | 1.99 | 1.53% | 1.98 | 1.13% | 1.97 | 0.56% | 0.05% | |
| 2022-11-01 | 1.92 | 2.03 | 1.92 | 2.02 | 5.21% | 1.87% | 3.27% | 69,731,500 | 138,269,000 | 254% | 1.98 | 3.28% | 1.96 | 1.40% | 1.96 | 1.35% | 1.96 | 0.21% | -0.02% | |
| 2022-10-31 | 1.91 | 1.94 | 1.90 | 1.92 | 0.00% | 0.00% | -1.64% | 20,509,600 | 39,380,000 | 85% | 1.92 | -0.72% | 1.93 | -0.26% | 1.93 | -0.41% | 1.95 | -0.26% | -0.03% | |
| 2022-10-28 | 1.95 | 1.95 | 1.91 | 1.92 | -1.54% | -0.72% | -1.89% | 25,958,300 | 50,209,000 | 106% | 1.93 | -0.72% | 1.94 | 0.36% | 1.94 | -0.51% | 1.96 | -0.15% | -0.02% | |
| 2022-10-27 | 1.93 | 1.96 | 1.93 | 1.95 | 1.04% | 0.10% | -0.51% | 21,659,000 | 42,191,000 | 83% | 1.95 | 0.62% | 1.93 | -0.21% | 1.95 | -0.15% | 1.96 | -0.05% | -0.03% | |
| 2022-10-26 | 1.92 | 1.95 | 1.92 | 1.93 | 0.52% | -0.31% | -1.58% | 17,586,900 | 34,055,000 | 68% | 1.94 | 0.99% | 1.94 | -0.77% | 1.95 | -0.26% | 1.96 | -0.05% | -0.06% | |
| 2022-10-25 | 1.93 | 1.94 | 1.90 | 1.92 | 0.00% | 0.16% | -2.14% | 27,862,700 | 53,419,000 | 106% | 1.92 | -1.79% | 1.95 | -0.76% | 1.96 | -0.81% | 1.96 | -0.10% | -0.08% | |
| 2022-10-24 | 1.99 | 2.00 | 1.92 | 1.92 | 0.00% | -1.64% | -2.24% | 30,421,500 | 59,392,000 | 118% | 1.95 | -1.41% | 1.97 | -0.46% | 1.97 | -0.25% | 1.96 | 0.00% | -0.10% | | |
|
