民生控股( 000416.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 | 3.86 | 3.87 | 3.78 | 3.79 | -1.81% | -0.81% | -1.97% | 10,592,600 | 40,476,000 | 85% | 3.82 | -1.47% | 3.87 | -0.34% | 3.88 | -0.51% | 3.87 | -0.18% | -0.42% |  |
| 2023-01-10 | 3.90 | 3.93 | 3.85 | 3.86 | -1.28% | -0.46% | -0.34% | 11,291,100 | 43,783,000 | 86% | 3.88 | -0.51% | 3.88 | -0.26% | 3.90 | 0.10% | 3.87 | 0.10% | -0.65% | |
| 2023-01-09 | 3.84 | 3.93 | 3.83 | 3.91 | 1.82% | 0.31% | 1.06% | 10,772,200 | 41,994,000 | 83% | 3.90 | 0.85% | 3.89 | -0.28% | 3.89 | 0.31% | 3.87 | 0.23% | -0.78% | |
| 2023-01-06 | 3.91 | 3.92 | 3.82 | 3.84 | -2.04% | -0.65% | -0.52% | 13,406,000 | 51,820,000 | 102% | 3.87 | -1.02% | 3.90 | 0.08% | 3.88 | 0.34% | 3.86 | 0.13% | -0.96% | |
| 2023-01-05 | 3.93 | 3.95 | 3.87 | 3.92 | -0.51% | 0.38% | 1.69% | 13,355,600 | 52,160,000 | 103% | 3.91 | -0.56% | 3.90 | 0.62% | 3.87 | 0.23% | 3.86 | 0.21% | -1.00% | |
| 2023-01-04 | 3.88 | 3.97 | 3.85 | 3.94 | 1.55% | 0.33% | 2.42% | 14,082,200 | 55,296,000 | 108% | 3.93 | 2.03% | 3.87 | 1.36% | 3.86 | 0.10% | 3.85 | 0.29% | -1.06% | |
| 2023-01-03 | 3.82 | 3.89 | 3.80 | 3.88 | 1.04% | 0.81% | 1.15% | 10,771,100 | 41,453,000 | 80% | 3.85 | 0.73% | 3.82 | -0.34% | 3.85 | 0.10% | 3.84 | -0.29% | -1.13% | |
| 2022-12-30 | 3.79 | 3.85 | 3.78 | 3.84 | 1.86% | 0.50% | -0.18% | 9,158,300 | 34,994,000 | 60% | 3.82 | 0.66% | 3.83 | -0.67% | 3.85 | 0.16% | 3.85 | -0.98% | -1.18% |  |
| 2022-12-29 | 3.80 | 3.84 | 3.77 | 3.77 | -1.57% | -0.68% | -2.96% | 11,483,300 | 43,586,000 | 63% | 3.80 | -1.79% | 3.86 | -0.18% | 3.84 | -0.10% | 3.89 | -1.84% | -1.14% | |
| 2022-12-28 | 3.88 | 3.93 | 3.82 | 3.83 | -1.79% | -0.91% | -3.23% | 17,581,500 | 67,951,000 | 82% | 3.87 | -0.75% | 3.87 | 0.52% | 3.85 | 0.26% | 3.96 | -1.84% | -0.99% | |
| 2022-12-27 | 3.87 | 3.96 | 3.81 | 3.90 | 1.04% | 0.15% | -3.27% | 18,745,300 | 73,002,000 | 80% | 3.89 | 1.78% | 3.85 | 0.89% | 3.84 | 0.45% | 4.03 | -2.56% | -0.79% | |
| 2022-12-26 | 3.80 | 3.86 | 3.77 | 3.86 | 2.12% | 0.89% | -6.72% | 11,367,700 | 43,491,000 | 39% | 3.83 | 1.08% | 3.81 | 0.00% | 3.82 | -0.65% | 4.14 | -1.12% | -0.48% | |
| 2022-12-23 | 3.76 | 3.82 | 3.75 | 3.78 | 0.00% | -0.13% | -9.68% | 10,671,900 | 40,396,000 | 31% | 3.79 | -1.02% | 3.81 | -0.37% | 3.85 | -1.71% | 4.19 | -1.55% | -0.35% | |
| 2022-12-22 | 3.83 | 3.87 | 3.76 | 3.78 | -0.79% | -1.15% | -11.08% | 13,956,100 | 53,362,000 | 33% | 3.82 | 0.03% | 3.83 | -0.91% | 3.91 | -2.64% | 4.25 | -0.33% | -0.07% | |
| 2022-12-21 | 3.87 | 3.87 | 3.79 | 3.81 | -1.30% | -0.34% | -10.67% | 14,222,500 | 54,367,000 | 33% | 3.82 | -0.26% | 3.86 | -2.08% | 4.02 | -2.45% | 4.27 | -0.33% | -0.02% | |
| 2022-12-20 | 3.88 | 3.90 | 3.75 | 3.86 | -0.52% | 0.70% | -9.79% | 16,799,000 | 64,391,000 | 39% | 3.83 | -1.82% | 3.94 | -3.22% | 4.12 | -2.97% | 4.28 | -0.49% | 0.04% | |
| 2022-12-19 | 3.98 | 4.01 | 3.84 | 3.88 | -2.51% | -0.61% | -9.77% | 25,229,600 | 98,493,000 | 59% | 3.90 | -3.03% | 4.08 | -3.16% | 4.25 | -1.39% | 4.30 | -0.78% | 0.11% | |
| 2022-12-16 | 4.10 | 4.16 | 3.95 | 3.98 | -4.10% | -1.14% | -8.17% | 35,436,900 | 142,676,000 | 85% | 4.03 | -4.48% | 4.21 | -3.60% | 4.31 | -1.76% | 4.33 | -0.60% | 0.23% | |
| 2022-12-15 | 4.38 | 4.39 | 4.15 | 4.15 | -5.47% | -1.54% | -4.82% | 43,067,800 | 181,532,000 | 113% | 4.22 | -3.79% | 4.37 | -0.73% | 4.38 | -0.45% | 4.36 | -0.27% | 0.22% | |
| 2022-12-14 | 4.47 | 4.48 | 4.32 | 4.39 | -1.79% | 0.21% | 0.41% | 35,636,400 | 156,116,000 | 103% | 4.38 | -1.90% | 4.40 | -0.50% | 4.40 | 0.25% | 4.37 | 0.11% | 0.22% | |
| 2022-12-13 | 4.27 | 4.68 | 4.24 | 4.47 | 3.95% | 0.09% | 2.36% | 58,341,400 | 260,562,000 | 180% | 4.47 | 3.02% | 4.42 | 0.84% | 4.39 | 0.76% | 4.37 | 0.53% | 0.19% | |
| 2022-12-12 | 4.44 | 4.52 | 4.22 | 4.30 | -3.37% | -0.81% | -1.01% | 56,800,000 | 246,219,000 | 190% | 4.34 | -2.50% | 4.38 | 0.02% | 4.36 | -0.41% | 4.34 | 0.23% | 0.13% | |
| 2022-12-09 | 4.20 | 4.61 | 4.20 | 4.45 | 6.21% | 0.09% | 2.68% | 79,476,500 | 353,330,000 | 312% | 4.45 | 6.03% | 4.38 | 3.16% | 4.38 | 1.91% | 4.33 | 1.26% | 0.14% | |
| 2022-12-08 | 4.23 | 4.27 | 4.14 | 4.19 | -0.71% | -0.07% | -2.10% | 12,280,000 | 51,493,000 | 59% | 4.19 | -0.40% | 4.25 | -1.80% | 4.29 | -0.19% | 4.28 | 0.14% | 0.06% | |
| 2022-12-07 | 4.30 | 4.33 | 4.16 | 4.22 | -1.17% | 0.24% | -1.26% | 16,626,300 | 69,991,000 | 76% | 4.21 | -2.21% | 4.33 | -0.23% | 4.30 | -0.35% | 4.27 | 0.26% | 0.07% | |
| 2022-12-06 | 4.38 | 4.43 | 4.23 | 4.27 | -3.61% | -0.81% | 0.16% | 22,445,000 | 96,615,000 | 104% | 4.31 | -2.49% | 4.34 | 0.23% | 4.32 | -0.07% | 4.26 | 0.24% | 0.06% | |
| 2022-12-05 | 4.29 | 4.48 | 4.28 | 4.43 | 3.50% | 0.34% | 4.16% | 26,347,700 | 116,329,000 | 125% | 4.42 | 3.98% | 4.33 | 1.12% | 4.32 | 1.15% | 4.25 | 0.40% | 0.07% | |
| 2022-12-02 | 4.21 | 4.32 | 4.17 | 4.28 | 1.66% | 0.80% | 1.04% | 16,255,800 | 69,028,000 | 73% | 4.25 | -0.66% | 4.28 | -0.54% | 4.27 | 0.09% | 4.24 | -0.75% | 0.11% | |
| 2022-12-01 | 4.32 | 4.38 | 4.18 | 4.21 | -1.41% | -1.50% | -1.36% | 21,642,400 | 92,504,000 | 89% | 4.27 | -0.72% | 4.30 | 0.56% | 4.27 | 0.45% | 4.27 | -0.23% | 0.35% | |
| 2022-11-30 | 4.28 | 4.38 | 4.26 | 4.27 | 0.00% | -0.81% | -0.19% | 19,880,500 | 85,588,000 | 81% | 4.31 | -0.28% | 4.28 | 0.54% | 4.25 | 0.88% | 4.28 | -0.21% | 0.49% | | |
|
