中际旭创( 300308.SZ 深证) 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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-06 | 45.07 | 45.35 | 44.63 | 45.18 | -0.40% | 0.49% | 3.15% | 6,326,600 | 284,438,000 | 110% | 44.96 | -0.18% | 44.77 | 0.26% | 44.67 | 0.56% | 43.80 | 0.07% | 0.08% |  |
2019-12-05 | 44.00 | 45.60 | 43.83 | 45.36 | 3.56% | 0.71% | 3.64% | 10,826,700 | 487,651,000 | 176% | 45.04 | 2.59% | 44.65 | 0.84% | 44.42 | 0.94% | 43.77 | 0.64% | 0.06% |  |
2019-12-04 | 44.24 | 44.63 | 43.57 | 43.80 | -1.99% | -0.24% | 0.71% | 4,798,600 | 210,693,000 | 82% | 43.91 | -1.40% | 44.28 | 0.32% | 44.01 | 0.36% | 43.49 | -0.15% | 0.00% |  |
2019-12-03 | 44.38 | 44.93 | 43.90 | 44.69 | 0.65% | 0.36% | 2.60% | 5,035,700 | 224,230,000 | 84% | 44.53 | 0.31% | 44.14 | 0.66% | 43.85 | 1.12% | 43.56 | -0.05% | 0.04% |  |
2019-12-02 | 44.12 | 44.95 | 43.81 | 44.40 | 0.91% | 0.02% | 1.88% | 5,192,000 | 230,467,000 | 80% | 44.39 | 2.14% | 43.85 | 1.18% | 43.37 | 1.46% | 43.58 | 0.45% | 0.07% |  |
2019-11-29 | 43.18 | 44.00 | 42.83 | 44.00 | 1.85% | 1.24% | 1.42% | 4,752,500 | 206,540,000 | 73% | 43.46 | -0.29% | 43.34 | 0.96% | 42.75 | -0.95% | 43.38 | 0.27% | -0.02% |  |
2019-11-28 | 43.00 | 44.19 | 42.92 | 43.20 | -0.30% | -0.88% | -0.15% | 3,485,700 | 151,925,000 | 54% | 43.59 | 1.46% | 42.92 | 1.23% | 43.16 | 0.01% | 43.27 | 0.21% | -0.08% |  |
2019-11-27 | 42.38 | 43.46 | 41.98 | 43.33 | 1.24% | 0.87% | 0.36% | 3,794,600 | 163,008,000 | 57% | 42.96 | 1.10% | 42.40 | -1.68% | 43.15 | -0.55% | 43.18 | 0.15% | -0.12% |  |
2019-11-26 | 42.38 | 42.80 | 41.89 | 42.80 | 0.99% | 0.73% | -0.72% | 5,605,200 | 238,161,000 | 82% | 42.49 | 0.91% | 43.13 | -0.46% | 43.39 | -0.69% | 43.11 | -0.07% | -0.13% |  |
2019-11-25 | 43.60 | 43.68 | 41.38 | 42.38 | -3.46% | 0.65% | -1.76% | 8,925,700 | 375,842,000 | 126% | 42.11 | -4.92% | 43.32 | -1.71% | 43.69 | -0.30% | 43.14 | -0.77% | -0.11% |  |
2019-11-22 | 42.92 | 45.49 | 42.92 | 43.90 | 2.14% | -0.88% | 0.98% | 10,864,000 | 481,153,000 | 161% | 44.29 | 2.09% | 44.08 | 0.13% | 43.82 | 1.02% | 43.48 | -0.09% | 0.04% |  |
2019-11-21 | 44.23 | 44.25 | 42.70 | 42.98 | -2.25% | -0.93% | -1.23% | 6,289,600 | 272,871,000 | 93% | 43.38 | -2.22% | 44.02 | 0.69% | 43.38 | 0.41% | 43.51 | 0.01% | 0.15% |  |
2019-11-20 | 44.64 | 0.00 | 0.00 | 43.97 | -2.01% | -0.90% | 1.06% | 6,890,800 | 305,755,000 | 109% | 44.37 | 0.45% | 43.72 | 1.63% | 43.20 | 1.11% | 43.51 | 0.30% | 0.21% |  |
2019-11-19 | 41.99 | 44.98 | 41.88 | 44.87 | 7.14% | 1.58% | 3.44% | 10,226,400 | 451,727,000 | 167% | 44.17 | 6.20% | 43.01 | 2.91% | 42.73 | 1.23% | 43.38 | 0.25% | 0.21% |  |
2019-11-18 | 41.58 | 42.20 | 41.03 | 41.88 | 1.65% | 0.68% | -3.21% | 4,326,000 | 179,944,000 | 72% | 41.60 | -0.12% | 41.80 | -0.52% | 42.21 | -1.90% | 43.27 | -0.44% | 0.24% |  |
2019-11-15 | 42.07 | 42.37 | 41.15 | 41.20 | -2.39% | -1.07% | -5.21% | 4,178,100 | 173,998,000 | 69% | 41.65 | -1.19% | 42.02 | -1.15% | 43.03 | -1.40% | 43.46 | -0.34% | 0.37% |  |
2019-11-14 | 42.19 | 42.65 | 41.60 | 42.21 | -0.05% | 0.15% | -3.22% | 4,289,400 | 180,790,000 | 69% | 42.15 | -0.13% | 42.50 | -2.23% | 43.64 | -0.31% | 43.61 | -0.19% | 0.50% |  |
2019-11-13 | 42.46 | 42.80 | 41.78 | 42.23 | -1.33% | 0.07% | -3.36% | 5,309,800 | 224,080,000 | 79% | 42.20 | -1.68% | 43.47 | -1.63% | 43.77 | -0.34% | 43.70 | 0.03% | 0.66% |  |
2019-11-12 | 43.63 | 44.58 | 42.23 | 42.80 | -2.99% | -0.28% | -2.02% | 7,480,400 | 321,076,000 | 114% | 42.92 | -4.07% | 44.19 | -0.58% | 43.92 | -0.49% | 43.68 | 0.14% | 0.70% |  |
2019-11-11 | 44.03 | 45.74 | 43.60 | 44.12 | -1.01% | -1.39% | 1.14% | 8,581,200 | 383,944,000 | 144% | 44.74 | 0.07% | 44.45 | 1.16% | 44.14 | 0.46% | 43.62 | 0.76% | 0.66% |  |
2019-11-08 | 44.10 | 45.29 | 43.00 | 44.57 | 2.81% | -0.31% | 2.95% | 9,222,400 | 412,325,000 | 170% | 44.71 | 3.51% | 43.94 | 1.33% | 43.93 | 0.81% | 43.29 | 1.02% | 0.55% |  |
2019-11-07 | 43.05 | 43.47 | 42.00 | 43.35 | 1.67% | 0.36% | 1.15% | 3,928,100 | 169,674,000 | 80% | 43.20 | 0.32% | 43.36 | -0.63% | 43.58 | -0.07% | 42.86 | 0.55% | 0.43% |  |
2019-11-06 | 43.55 | 43.80 | 42.55 | 42.64 | -1.98% | -0.97% | 0.05% | 4,689,000 | 201,889,000 | 96% | 43.06 | -1.67% | 43.64 | -0.43% | 43.61 | 0.45% | 42.62 | 0.32% | 0.35% |  |
2019-11-05 | 43.97 | 44.44 | 43.00 | 43.50 | -0.46% | -0.66% | 2.39% | 4,999,000 | 218,892,000 | 108% | 43.79 | -0.58% | 43.83 | 0.30% | 43.42 | 0.80% | 42.49 | 0.55% | 0.34% |  |
2019-11-04 | 43.76 | 44.74 | 43.36 | 43.70 | 0.67% | -0.78% | 3.43% | 4,873,100 | 214,630,000 | 111% | 44.04 | 0.82% | 43.70 | 1.21% | 43.07 | 0.96% | 42.25 | 0.86% | 0.30% |  |
2019-11-01 | 43.43 | 44.80 | 42.88 | 43.41 | -1.12% | -0.63% | 3.62% | 5,957,800 | 260,271,000 | 140% | 43.69 | 0.38% | 43.17 | 1.30% | 42.66 | 1.22% | 41.89 | 0.91% | 0.20% |  |
2019-10-31 | 42.30 | 44.28 | 42.00 | 43.90 | 4.52% | 0.88% | 5.74% | 9,256,100 | 402,819,000 | 229% | 43.52 | 3.74% | 42.62 | 2.50% | 42.15 | 2.55% | 41.52 | 1.45% | 0.10% |  |
2019-10-30 | 41.40 | 42.53 | 41.00 | 42.00 | 1.94% | 0.12% | 2.64% | 5,094,400 | 213,706,000 | 147% | 41.95 | 1.17% | 41.58 | 1.32% | 41.10 | 0.61% | 40.92 | 0.42% | -0.08% |  |
2019-10-29 | 41.12 | 41.96 | 41.00 | 41.20 | -0.60% | -0.64% | 1.11% | 4,231,900 | 175,474,000 | 129% | 41.47 | 0.64% | 41.04 | 1.29% | 40.85 | 0.19% | 40.75 | -0.23% | -0.27% |  |
2019-10-28 | 40.70 | 41.75 | 40.62 | 41.45 | 0.00% | 0.60% | 1.49% | 3,643,200 | 150,102,000 | 104% | 41.20 | 2.62% | 40.52 | 0.21% | 40.77 | 0.59% | 40.84 | -0.39% | -0.42% |  | |
|