会稽山( 601579.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 | 13.60 | 13.62 | 13.11 | 13.21 | -2.37% | -0.53% | -5.76% | 18,101,000 | 240,393,000 | 56% | 13.28 | -2.69% | 13.57 | -1.62% | 14.03 | -1.03% | 14.02 | -0.81% | -0.53% | |
| 2023-01-10 | 13.85 | 13.95 | 13.42 | 13.53 | -2.31% | -0.86% | -4.27% | 19,273,200 | 263,032,000 | 56% | 13.65 | -0.79% | 13.80 | -3.19% | 14.18 | -0.11% | 14.13 | -1.02% | -0.42% | |
| 2023-01-09 | 13.65 | 13.95 | 13.50 | 13.85 | 1.39% | 0.68% | -3.00% | 20,941,200 | 288,092,000 | 57% | 13.76 | -1.10% | 14.25 | -0.64% | 14.20 | 0.11% | 14.28 | -1.18% | -0.26% | |
| 2023-01-06 | 14.30 | 14.43 | 13.59 | 13.66 | -4.94% | -1.80% | -5.45% | 32,187,700 | 447,733,000 | 79% | 13.91 | -5.59% | 14.34 | -0.16% | 14.18 | 0.50% | 14.45 | -1.90% | -0.04% | |
| 2023-01-05 | 14.30 | 15.27 | 14.22 | 14.37 | -1.03% | -2.46% | -2.43% | 44,126,200 | 650,115,000 | 100% | 14.73 | 3.30% | 14.37 | 2.46% | 14.11 | 0.75% | 14.73 | 0.15% | 0.36% | |
| 2023-01-04 | 13.90 | 14.59 | 13.70 | 14.52 | 3.71% | 1.81% | -1.26% | 40,479,700 | 577,326,000 | 87% | 14.26 | 2.85% | 14.02 | 2.05% | 14.01 | -0.61% | 14.71 | -0.05% | 0.43% | |
| 2023-01-03 | 13.82 | 14.25 | 13.64 | 14.00 | -0.07% | 0.96% | -4.85% | 24,147,900 | 334,871,000 | 50% | 13.87 | 0.23% | 13.74 | -1.43% | 14.09 | -1.78% | 14.71 | -0.44% | 0.53% | |
| 2022-12-30 | 13.68 | 14.14 | 13.55 | 14.01 | 3.78% | 1.26% | -5.20% | 32,720,500 | 452,690,000 | 61% | 13.84 | 2.07% | 13.94 | -1.93% | 14.35 | -2.16% | 14.78 | -0.87% | 0.78% | |
| 2022-12-29 | 14.18 | 14.20 | 13.26 | 13.50 | -4.80% | -0.41% | -9.44% | 33,817,200 | 458,409,000 | 57% | 13.56 | -5.55% | 14.21 | -3.32% | 14.66 | -3.14% | 14.91 | 0.14% | 1.23% | |
| 2022-12-28 | 14.53 | 14.87 | 13.81 | 14.18 | -2.74% | -1.20% | -4.74% | 39,234,500 | 563,108,000 | 64% | 14.35 | -1.84% | 14.70 | -2.10% | 15.14 | 0.04% | 14.89 | 0.68% | 1.61% | |
| 2022-12-27 | 15.25 | 15.35 | 13.98 | 14.58 | -3.70% | -0.28% | -1.39% | 40,726,100 | 595,440,000 | 67% | 14.62 | -3.13% | 15.02 | -2.64% | 15.13 | 0.29% | 14.79 | 0.24% | 1.70% | |
| 2022-12-26 | 14.88 | 15.45 | 14.74 | 15.14 | 2.16% | 0.31% | 2.65% | 43,138,800 | 651,073,000 | 77% | 15.09 | -0.95% | 15.42 | 1.14% | 15.09 | 0.29% | 14.75 | 0.57% | 1.71% |  |
| 2022-12-23 | 15.31 | 15.75 | 14.79 | 14.82 | -7.84% | -2.74% | 1.06% | 57,493,500 | 876,014,000 | 110% | 15.24 | -3.09% | 15.25 | 1.37% | 15.05 | -0.17% | 14.67 | 1.04% | 1.69% | |
| 2022-12-22 | 14.51 | 16.28 | 14.30 | 16.08 | 8.65% | 2.28% | 10.79% | 82,953,100 | 1,304,178,000 | 179% | 15.72 | 8.05% | 15.04 | 2.74% | 15.07 | 2.67% | 14.51 | 2.10% | 1.65% | |
| 2022-12-21 | 14.43 | 15.05 | 14.09 | 14.80 | 4.30% | 1.71% | 4.11% | 55,316,400 | 804,891,000 | 130% | 14.55 | 1.21% | 14.64 | -1.94% | 14.68 | 1.39% | 14.22 | 0.88% | 1.49% | |
| 2022-12-20 | 14.50 | 15.05 | 13.66 | 14.19 | -5.59% | -1.30% | 0.70% | 44,076,700 | 633,700,000 | 113% | 14.38 | -3.46% | 14.93 | 1.08% | 14.48 | 0.47% | 14.09 | 0.98% | 1.49% | |
| 2022-12-19 | 15.84 | 16.02 | 14.30 | 15.03 | -4.69% | 0.93% | 7.70% | 66,132,000 | 984,816,000 | 184% | 14.89 | -2.78% | 14.77 | 2.81% | 14.41 | 1.75% | 13.96 | 1.98% | 1.49% | |
| 2022-12-16 | 14.20 | 15.77 | 14.11 | 15.77 | 9.97% | 2.95% | 15.24% | 69,290,100 | 1,061,413,000 | 229% | 15.32 | 7.52% | 14.37 | 4.28% | 14.16 | 4.55% | 13.68 | 3.68% | 1.39% | |
| 2022-12-15 | 13.93 | 15.04 | 13.55 | 14.34 | 4.90% | 0.65% | 8.64% | 87,836,800 | 1,251,409,000 | 328% | 14.25 | 7.39% | 13.78 | 5.96% | 13.55 | 5.31% | 13.20 | 3.94% | 1.04% | |
| 2022-12-14 | 12.36 | 13.67 | 12.24 | 13.67 | 9.98% | 3.04% | 7.65% | 50,251,900 | 666,686,000 | 230% | 13.27 | 7.04% | 13.00 | 4.05% | 12.86 | 2.42% | 12.70 | 1.56% | 0.69% | |
| 2022-12-13 | 12.35 | 12.53 | 12.16 | 12.43 | 0.57% | 0.29% | -0.59% | 11,300,300 | 140,061,000 | 56% | 12.39 | -1.13% | 12.50 | -0.50% | 12.56 | -0.50% | 12.50 | 0.37% | 0.48% | |
| 2022-12-12 | 12.56 | 12.75 | 12.35 | 12.36 | -2.06% | -1.40% | -0.79% | 13,800,000 | 172,998,000 | 64% | 12.54 | 0.08% | 12.56 | -0.33% | 12.62 | 0.00% | 12.46 | 0.42% | 0.39% | |
| 2022-12-09 | 12.55 | 12.73 | 12.29 | 12.62 | 0.16% | 0.75% | 1.72% | 19,960,000 | 250,010,000 | 95% | 12.53 | -0.78% | 12.60 | -0.57% | 12.62 | 0.22% | 12.41 | 0.56% | 0.32% | |
| 2022-12-08 | 12.61 | 12.78 | 12.54 | 12.60 | -0.94% | -0.20% | 2.13% | 15,155,000 | 191,339,000 | 76% | 12.63 | -0.24% | 12.67 | 0.17% | 12.60 | 0.41% | 12.34 | 0.50% | 0.23% | |
| 2022-12-07 | 12.59 | 12.85 | 12.47 | 12.72 | 0.79% | 0.51% | 3.62% | 19,904,200 | 251,892,000 | 105% | 12.66 | -0.43% | 12.65 | 0.63% | 12.54 | 0.62% | 12.28 | 0.90% | 0.14% | |
| 2022-12-06 | 12.35 | 12.94 | 12.34 | 12.62 | 1.28% | -0.70% | 3.72% | 28,527,000 | 362,545,000 | 160% | 12.71 | 1.12% | 12.57 | 1.02% | 12.47 | 1.19% | 12.17 | 1.03% | -0.01% | |
| 2022-12-05 | 12.51 | 12.85 | 12.42 | 12.46 | 0.56% | -0.86% | 3.46% | 21,494,600 | 270,144,000 | 134% | 12.57 | 1.49% | 12.44 | 0.91% | 12.32 | 1.08% | 12.04 | 0.91% | -0.11% | |
| 2022-12-02 | 12.12 | 12.54 | 12.12 | 12.39 | 0.57% | 0.06% | 3.81% | 20,435,700 | 253,056,000 | 132% | 12.38 | -0.07% | 12.33 | 0.82% | 12.19 | 1.13% | 11.94 | 0.26% | -0.20% | |
| 2022-12-01 | 12.35 | 12.69 | 12.17 | 12.32 | 0.82% | -0.57% | 3.49% | 27,332,600 | 338,685,000 | 181% | 12.39 | 1.56% | 12.23 | 1.75% | 12.05 | 1.61% | 11.90 | 0.37% | -0.20% | |
| 2022-11-30 | 12.20 | 12.38 | 12.09 | 12.22 | 0.00% | 0.16% | 3.04% | 20,032,300 | 244,406,000 | 141% | 12.20 | 0.88% | 12.02 | 1.85% | 11.86 | 1.82% | 11.86 | -0.51% | -0.21% | | |
|
