中集集团( 000039.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 6.93 | 6.97 | 6.92 | 6.93 | -0.29% | -0.19% | -1.04% | 6,084,100 | 42,244,000 | 72% | 6.94 | -0.33% | 6.99 | -0.36% | 7.01 | -0.14% | 7.00 | -0.03% | -0.04% |  |
| 2023-01-10 | 7.04 | 7.04 | 6.94 | 6.95 | -1.00% | -0.23% | -0.79% | 9,496,800 | 66,156,000 | 110% | 6.97 | -1.05% | 7.01 | -0.34% | 7.02 | -0.17% | 7.01 | 0.03% | -0.06% | |
| 2023-01-09 | 7.05 | 7.07 | 7.02 | 7.02 | -0.28% | -0.28% | 0.24% | 8,342,300 | 58,728,000 | 103% | 7.04 | 0.06% | 7.04 | 0.14% | 7.03 | 0.14% | 7.00 | 0.14% | -0.13% | |
| 2023-01-06 | 7.04 | 7.07 | 7.01 | 7.04 | -0.28% | 0.06% | 0.67% | 7,625,700 | 53,652,000 | 98% | 7.04 | 0.07% | 7.03 | 0.06% | 7.02 | 0.20% | 6.99 | 0.17% | -0.20% | |
| 2023-01-05 | 7.00 | 7.06 | 6.99 | 7.06 | 0.86% | 0.41% | 1.13% | 8,805,800 | 61,910,000 | 113% | 7.03 | 0.31% | 7.02 | 0.20% | 7.00 | 0.04% | 6.98 | 0.14% | -0.28% | |
| 2023-01-04 | 7.05 | 7.05 | 6.98 | 7.00 | -0.57% | -0.13% | 0.42% | 8,371,200 | 58,671,000 | 108% | 7.01 | -0.20% | 7.01 | 0.23% | 7.00 | 0.06% | 6.97 | 0.07% | -0.37% | |
| 2023-01-03 | 7.02 | 7.06 | 6.98 | 7.04 | 0.00% | 0.24% | 1.06% | 7,863,000 | 55,219,000 | 102% | 7.02 | 0.44% | 6.99 | 0.00% | 7.00 | 0.26% | 6.97 | -0.09% | -0.46% | |
| 2022-12-30 | 6.96 | 7.05 | 6.93 | 7.04 | 1.59% | 0.69% | 0.98% | 9,724,200 | 67,991,000 | 118% | 6.99 | 0.43% | 6.99 | 0.03% | 6.98 | 0.20% | 6.97 | -0.24% | -0.52% |  |
| 2022-12-29 | 7.00 | 7.01 | 6.93 | 6.93 | -1.56% | -0.46% | -0.84% | 8,794,000 | 61,228,000 | 106% | 6.96 | -0.83% | 6.99 | 0.17% | 6.96 | 0.14% | 6.99 | -0.24% | -0.52% | |
| 2022-12-28 | 7.02 | 7.08 | 6.95 | 7.04 | -0.14% | 0.28% | 0.49% | 8,506,500 | 59,712,000 | 106% | 7.02 | 0.52% | 6.98 | 0.58% | 6.95 | 0.29% | 7.01 | -0.31% | -0.52% | |
| 2022-12-27 | 6.92 | 7.05 | 6.91 | 7.05 | 2.03% | 0.95% | 0.31% | 7,803,100 | 54,500,000 | 93% | 6.98 | 1.28% | 6.94 | 0.38% | 6.93 | 0.06% | 7.03 | -0.31% | -0.51% | |
| 2022-12-26 | 6.90 | 6.92 | 6.87 | 6.91 | 0.29% | 0.20% | -1.99% | 5,143,600 | 35,471,000 | 60% | 6.90 | -0.15% | 6.91 | -0.19% | 6.93 | -0.52% | 7.05 | -0.61% | -0.48% | |
| 2022-12-23 | 6.83 | 6.95 | 6.83 | 6.89 | -0.29% | -0.23% | -2.86% | 4,890,400 | 33,772,000 | 49% | 6.91 | -0.23% | 6.92 | -0.26% | 6.97 | -0.59% | 7.09 | -0.59% | -0.43% | |
| 2022-12-22 | 6.94 | 6.98 | 6.86 | 6.91 | -0.29% | -0.17% | -3.15% | 8,484,700 | 58,733,000 | 76% | 6.92 | -0.23% | 6.94 | -0.67% | 7.01 | -0.54% | 7.14 | -0.67% | -0.38% | |
| 2022-12-21 | 6.99 | 6.99 | 6.90 | 6.93 | -0.29% | -0.12% | -3.52% | 7,668,600 | 53,202,000 | 63% | 6.94 | -0.37% | 6.99 | -0.84% | 7.05 | -0.69% | 7.18 | -0.66% | -0.30% | |
| 2022-12-20 | 6.98 | 7.02 | 6.93 | 6.95 | -0.57% | -0.20% | -3.89% | 8,813,900 | 61,376,000 | 68% | 6.96 | -1.07% | 7.05 | -0.72% | 7.09 | -0.60% | 7.23 | -0.84% | -0.21% | |
| 2022-12-19 | 7.15 | 7.17 | 6.94 | 6.99 | -2.10% | -0.70% | -4.14% | 12,399,100 | 87,272,000 | 89% | 7.04 | -1.37% | 7.10 | -0.88% | 7.14 | -0.75% | 7.29 | -0.71% | -0.08% | |
| 2022-12-16 | 7.15 | 7.19 | 7.11 | 7.14 | -0.42% | 0.04% | -2.78% | 9,720,600 | 69,378,000 | 65% | 7.14 | -0.22% | 7.16 | -0.31% | 7.19 | -0.59% | 7.34 | -0.22% | 0.04% | |
| 2022-12-15 | 7.16 | 7.18 | 7.12 | 7.17 | 0.28% | 0.24% | -2.58% | 6,858,500 | 49,061,000 | 45% | 7.15 | -0.50% | 7.18 | -0.39% | 7.23 | -0.52% | 7.36 | -0.29% | 0.07% | |
| 2022-12-14 | 7.21 | 7.26 | 7.13 | 7.15 | -0.69% | -0.54% | -3.13% | 10,844,600 | 77,966,000 | 68% | 7.19 | -0.17% | 7.21 | -0.63% | 7.27 | -0.66% | 7.38 | -0.23% | 0.14% | |
| 2022-12-13 | 7.16 | 7.23 | 7.16 | 7.20 | 0.28% | -0.01% | -2.68% | 8,496,000 | 61,181,000 | 51% | 7.20 | -0.40% | 7.26 | -0.59% | 7.32 | -0.80% | 7.40 | -0.04% | 0.18% | |
| 2022-12-12 | 7.36 | 7.38 | 7.17 | 7.18 | -2.45% | -0.69% | -2.99% | 18,463,500 | 133,483,000 | 109% | 7.23 | -1.26% | 7.30 | -1.02% | 7.38 | -0.77% | 7.40 | -0.05% | 0.19% | |
| 2022-12-09 | 7.36 | 7.41 | 7.27 | 7.36 | 0.27% | 0.52% | -0.61% | 15,741,700 | 115,267,000 | 98% | 7.32 | -0.53% | 7.38 | -0.98% | 7.44 | -0.15% | 7.41 | -0.05% | 0.18% | |
| 2022-12-08 | 7.45 | 7.45 | 7.32 | 7.34 | -1.21% | -0.29% | -0.93% | 16,736,700 | 123,195,000 | 108% | 7.36 | -1.17% | 7.45 | -0.53% | 7.45 | -0.32% | 7.41 | 0.05% | 0.21% | |
| 2022-12-07 | 7.49 | 7.52 | 7.41 | 7.43 | -0.93% | -0.24% | 0.34% | 15,135,400 | 112,722,000 | 101% | 7.45 | -1.01% | 7.49 | 0.20% | 7.47 | 0.04% | 7.41 | 0.23% | 0.23% | |
| 2022-12-06 | 7.53 | 7.58 | 7.48 | 7.50 | -0.40% | -0.32% | 1.52% | 19,902,700 | 149,748,000 | 135% | 7.52 | 0.51% | 7.47 | 0.22% | 7.47 | 0.57% | 7.39 | 0.46% | 0.22% | |
| 2022-12-05 | 7.35 | 7.55 | 7.35 | 7.53 | 2.59% | 0.59% | 2.39% | 22,845,800 | 171,033,000 | 163% | 7.49 | 1.57% | 7.46 | 0.36% | 7.43 | 0.84% | 7.35 | 0.51% | 0.18% | |
| 2022-12-02 | 7.45 | 7.46 | 7.32 | 7.34 | -1.61% | -0.41% | 0.31% | 12,345,900 | 90,985,000 | 97% | 7.37 | -1.56% | 7.43 | 0.27% | 7.36 | 0.05% | 7.32 | 0.14% | 0.13% | |
| 2022-12-01 | 7.47 | 7.53 | 7.45 | 7.46 | 0.40% | -0.36% | 2.09% | 14,580,600 | 109,164,000 | 119% | 7.49 | 0.81% | 7.41 | 1.26% | 7.36 | 0.56% | 7.31 | 0.34% | 0.15% | |
| 2022-11-30 | 7.36 | 7.46 | 7.34 | 7.43 | 0.00% | 0.04% | 2.03% | 15,393,400 | 114,322,000 | 132% | 7.43 | 1.60% | 7.32 | 0.52% | 7.32 | 0.51% | 7.28 | 0.22% | 0.14% | | |
|
