中润资源( 000506.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 | 3.38 | 3.40 | 3.33 | 3.35 | -0.89% | -0.36% | 0.87% | 15,610,400 | 52,488,000 | 88% | 3.36 | -1.32% | 3.39 | 0.15% | 3.37 | 0.21% | 3.32 | 0.21% | 0.07% |  |
| 2023-01-10 | 3.42 | 3.47 | 3.36 | 3.38 | -0.59% | -0.79% | 1.99% | 22,917,300 | 78,082,000 | 134% | 3.41 | 0.62% | 3.38 | 0.51% | 3.37 | 0.75% | 3.31 | 0.55% | 0.01% | |
| 2023-01-09 | 3.35 | 3.41 | 3.34 | 3.40 | 2.72% | 0.41% | 3.16% | 25,706,800 | 87,049,000 | 162% | 3.39 | 1.38% | 3.37 | 0.75% | 3.34 | 1.03% | 3.30 | 0.61% | -0.08% | |
| 2023-01-06 | 3.34 | 3.39 | 3.30 | 3.31 | -2.07% | -0.90% | 1.04% | 15,280,200 | 51,034,000 | 106% | 3.34 | -0.63% | 3.34 | 0.54% | 3.31 | 0.88% | 3.28 | 0.21% | -0.21% | |
| 2023-01-05 | 3.35 | 3.38 | 3.32 | 3.38 | 1.50% | 0.57% | 3.40% | 24,528,900 | 82,430,000 | 175% | 3.36 | 1.42% | 3.32 | 1.62% | 3.28 | 0.99% | 3.27 | 0.31% | -0.28% | |
| 2023-01-04 | 3.31 | 3.34 | 3.28 | 3.33 | 0.60% | 0.48% | 2.18% | 16,485,500 | 54,630,000 | 122% | 3.31 | 1.07% | 3.27 | 1.52% | 3.25 | 0.34% | 3.26 | 0.18% | -0.37% | |
| 2023-01-03 | 3.22 | 3.32 | 3.21 | 3.31 | 2.48% | 0.95% | 1.75% | 17,757,900 | 58,237,000 | 133% | 3.28 | 2.69% | 3.22 | 0.50% | 3.24 | 0.37% | 3.25 | 0.09% | -0.50% | |
| 2022-12-30 | 3.21 | 3.24 | 3.15 | 3.23 | 2.22% | 1.16% | -0.62% | 11,786,600 | 37,632,000 | 88% | 3.19 | 0.63% | 3.21 | -0.74% | 3.22 | -0.16% | 3.25 | -0.40% | -0.63% | |
| 2022-12-29 | 3.20 | 3.22 | 3.15 | 3.16 | -2.17% | -0.41% | -3.16% | 15,180,600 | 48,175,000 | 108% | 3.17 | -2.43% | 3.23 | -0.83% | 3.23 | -0.77% | 3.26 | -0.58% | -0.64% |  |
| 2022-12-28 | 3.29 | 3.30 | 3.21 | 3.23 | -1.82% | -0.68% | -1.58% | 13,213,000 | 42,974,000 | 98% | 3.25 | -0.70% | 3.26 | 0.28% | 3.25 | -0.61% | 3.28 | -0.46% | -0.62% | |
| 2022-12-27 | 3.25 | 3.29 | 3.24 | 3.29 | 1.23% | 0.46% | -0.21% | 11,849,000 | 38,806,000 | 86% | 3.28 | 1.17% | 3.25 | 0.00% | 3.27 | 0.12% | 3.30 | -0.42% | -0.60% | |
| 2022-12-26 | 3.25 | 3.26 | 3.21 | 3.25 | 0.62% | 0.40% | -1.84% | 10,304,000 | 33,355,000 | 70% | 3.24 | 0.47% | 3.25 | -1.10% | 3.27 | -0.12% | 3.31 | -0.30% | -0.64% | |
| 2022-12-23 | 3.20 | 3.25 | 3.20 | 3.23 | -0.62% | 0.25% | -2.74% | 9,440,100 | 30,414,000 | 59% | 3.22 | -1.53% | 3.28 | -0.15% | 3.27 | -0.46% | 3.32 | -0.69% | -0.63% | |
| 2022-12-22 | 3.25 | 3.32 | 3.24 | 3.25 | -1.22% | -0.67% | -2.81% | 13,480,800 | 44,115,000 | 74% | 3.27 | -1.56% | 3.29 | 0.06% | 3.29 | -0.42% | 3.34 | -0.57% | -0.60% | |
| 2022-12-21 | 3.38 | 3.40 | 3.27 | 3.29 | 0.30% | -1.02% | -2.17% | 17,613,400 | 58,548,000 | 95% | 3.32 | 2.03% | 3.29 | 0.15% | 3.30 | -0.42% | 3.36 | -0.59% | -0.57% | |
| 2022-12-20 | 3.24 | 3.30 | 3.19 | 3.28 | 0.92% | 0.68% | -3.04% | 13,851,800 | 45,135,000 | 70% | 3.26 | -0.18% | 3.28 | -0.85% | 3.32 | -0.84% | 3.38 | -1.05% | -0.57% | |
| 2022-12-19 | 3.30 | 3.33 | 3.22 | 3.25 | -1.52% | -0.43% | -4.94% | 14,119,100 | 46,088,000 | 59% | 3.26 | -1.48% | 3.31 | -1.25% | 3.35 | -0.42% | 3.42 | -1.27% | -0.54% | |
| 2022-12-16 | 3.35 | 3.35 | 3.28 | 3.30 | -2.08% | -0.39% | -4.71% | 16,949,600 | 56,153,000 | 57% | 3.31 | -1.22% | 3.35 | -0.86% | 3.36 | -0.74% | 3.46 | -0.43% | -0.43% | |
| 2022-12-15 | 3.35 | 3.38 | 3.34 | 3.37 | -0.30% | 0.48% | -3.11% | 12,342,100 | 41,398,000 | 37% | 3.35 | -1.03% | 3.38 | 0.21% | 3.38 | -0.62% | 3.48 | -0.40% | -0.45% | |
| 2022-12-14 | 3.42 | 3.44 | 3.35 | 3.38 | -0.88% | -0.27% | -3.21% | 16,145,000 | 54,721,000 | 44% | 3.39 | 0.00% | 3.37 | -0.47% | 3.41 | -0.58% | 3.49 | -0.29% | -0.40% | |
| 2022-12-13 | 3.34 | 3.42 | 3.32 | 3.41 | 2.10% | 0.62% | -2.63% | 18,942,200 | 64,190,000 | 45% | 3.39 | 1.23% | 3.39 | -0.70% | 3.43 | -0.95% | 3.50 | -0.79% | -0.39% | |
| 2022-12-12 | 3.39 | 3.40 | 3.33 | 3.34 | -1.76% | -0.24% | -5.38% | 21,349,600 | 71,476,000 | 41% | 3.35 | -1.99% | 3.41 | -1.22% | 3.46 | -1.43% | 3.53 | -0.23% | -0.25% | |
| 2022-12-09 | 3.46 | 3.49 | 3.38 | 3.40 | -2.58% | -0.47% | -3.90% | 32,007,100 | 109,321,000 | 63% | 3.42 | -1.84% | 3.46 | -1.23% | 3.51 | -0.43% | 3.54 | -0.34% | -0.20% | |
| 2022-12-08 | 3.49 | 3.51 | 3.46 | 3.49 | -0.57% | 0.29% | -1.69% | 19,197,800 | 66,804,000 | 38% | 3.48 | -0.20% | 3.50 | -0.96% | 3.52 | -0.23% | 3.55 | -0.34% | -0.12% | |
| 2022-12-07 | 3.47 | 3.52 | 3.45 | 3.51 | 0.00% | 0.66% | -1.46% | 25,546,400 | 89,085,000 | 49% | 3.49 | -0.68% | 3.53 | -0.03% | 3.53 | -0.06% | 3.56 | -0.56% | -0.03% | |
| 2022-12-06 | 3.60 | 3.60 | 3.46 | 3.51 | -2.77% | -0.03% | -2.01% | 49,451,200 | 173,621,000 | 92% | 3.51 | -1.46% | 3.53 | -0.31% | 3.53 | -0.76% | 3.58 | -0.72% | 0.11% | |
| 2022-12-05 | 3.45 | 3.64 | 3.45 | 3.61 | 3.14% | 1.32% | 0.06% | 70,413,900 | 250,874,000 | 126% | 3.56 | 1.45% | 3.54 | 0.48% | 3.56 | 0.06% | 3.61 | -0.19% | 0.31% | |
| 2022-12-02 | 3.57 | 3.61 | 3.46 | 3.50 | -1.41% | -0.34% | -3.18% | 48,483,800 | 170,253,000 | 87% | 3.51 | -0.99% | 3.53 | -1.20% | 3.56 | -0.36% | 3.62 | -0.63% | 0.42% | |
| 2022-12-01 | 3.55 | 3.60 | 3.50 | 3.55 | 1.14% | 0.08% | -2.42% | 49,360,600 | 175,102,000 | 80% | 3.55 | 0.65% | 3.57 | -0.06% | 3.57 | -0.56% | 3.64 | 0.08% | 0.70% | |
| 2022-11-30 | 3.59 | 3.63 | 3.47 | 3.51 | 0.00% | -0.40% | -3.44% | 72,054,700 | 253,927,000 | 113% | 3.52 | -2.54% | 3.57 | -0.78% | 3.59 | -1.40% | 3.64 | -0.14% | 0.77% | | |
|
