中通客车( 000957.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 | 12.56 | 12.56 | 12.28 | 12.30 | -2.69% | -0.71% | -0.65% | 25,989,900 | 321,969,000 | 91% | 12.39 | -1.10% | 12.49 | -0.02% | 12.46 | 0.08% | 12.38 | -0.17% | -0.57% |  |
| 2023-01-10 | 12.47 | 12.80 | 12.23 | 12.64 | 1.04% | 0.91% | 1.92% | 50,844,100 | 636,849,000 | 179% | 12.53 | 0.00% | 12.50 | 0.38% | 12.45 | 0.69% | 12.40 | 0.09% | -0.60% | |
| 2023-01-09 | 12.26 | 12.68 | 12.22 | 12.51 | 1.38% | -0.13% | 0.96% | 35,336,700 | 442,633,000 | 138% | 12.53 | 1.02% | 12.45 | 0.65% | 12.37 | 0.57% | 12.39 | -0.23% | -0.64% | |
| 2023-01-06 | 12.23 | 12.58 | 12.20 | 12.34 | -0.08% | -0.48% | -0.64% | 26,003,300 | 322,420,000 | 98% | 12.40 | 0.01% | 12.37 | 0.71% | 12.30 | 0.23% | 12.42 | -0.93% | -0.66% |  |
| 2023-01-05 | 12.50 | 12.60 | 12.30 | 12.35 | 0.16% | -0.39% | -1.48% | 27,164,300 | 336,777,000 | 96% | 12.40 | 0.82% | 12.28 | 0.49% | 12.27 | 0.02% | 12.54 | -0.96% | -0.59% | |
| 2023-01-04 | 12.20 | 12.43 | 12.16 | 12.33 | 0.33% | 0.27% | -2.58% | 21,588,800 | 265,483,000 | 69% | 12.30 | 1.21% | 12.22 | 0.07% | 12.27 | -0.55% | 12.66 | -1.37% | -0.54% | |
| 2023-01-03 | 12.04 | 12.38 | 11.86 | 12.29 | 1.65% | 1.15% | -4.22% | 26,188,600 | 318,201,000 | 70% | 12.15 | -0.68% | 12.21 | -0.72% | 12.34 | -0.66% | 12.83 | -0.74% | -0.40% | |
| 2022-12-30 | 12.30 | 12.45 | 12.08 | 12.09 | -0.33% | -1.17% | -6.47% | 22,483,800 | 275,053,000 | 58% | 12.23 | -0.28% | 12.30 | -1.02% | 12.42 | -0.85% | 12.93 | -0.43% | -0.35% | |
| 2022-12-29 | 12.27 | 12.55 | 12.05 | 12.13 | -1.46% | -1.12% | -6.57% | 23,728,900 | 291,088,000 | 59% | 12.27 | -1.04% | 12.43 | -0.73% | 12.53 | -1.66% | 12.98 | -0.64% | -0.35% | |
| 2022-12-28 | 12.60 | 12.68 | 12.26 | 12.31 | -3.60% | -0.69% | -5.79% | 25,264,200 | 313,187,000 | 60% | 12.40 | -1.61% | 12.52 | -0.86% | 12.74 | -1.35% | 13.07 | -0.32% | -0.39% | |
| 2022-12-27 | 12.66 | 12.80 | 12.41 | 12.77 | 0.71% | 1.36% | -2.59% | 27,431,300 | 345,609,000 | 66% | 12.60 | 0.31% | 12.63 | -1.77% | 12.91 | -1.50% | 13.11 | -0.44% | -0.50% | |
| 2022-12-26 | 12.40 | 12.69 | 12.25 | 12.68 | 1.52% | 0.96% | -3.70% | 23,046,000 | 289,463,000 | 55% | 12.56 | -0.99% | 12.86 | -1.41% | 13.11 | -0.60% | 13.17 | -0.30% | -0.45% | |
| 2022-12-23 | 12.90 | 12.99 | 12.42 | 12.49 | -5.16% | -1.54% | -5.43% | 40,581,300 | 514,790,000 | 97% | 12.69 | -3.75% | 13.04 | -1.91% | 13.19 | -0.54% | 13.21 | -0.46% | -0.42% | |
| 2022-12-22 | 13.03 | 13.48 | 12.86 | 13.17 | 0.53% | -0.07% | -0.74% | 42,104,400 | 554,891,000 | 109% | 13.18 | -0.30% | 13.29 | -0.20% | 13.26 | -0.23% | 13.27 | -0.23% | -0.36% | |
| 2022-12-21 | 13.40 | 13.46 | 13.00 | 13.10 | -4.03% | -0.89% | -1.50% | 47,513,900 | 628,021,000 | 126% | 13.22 | -1.44% | 13.32 | 0.19% | 13.29 | 0.12% | 13.30 | -0.43% | -0.34% | |
| 2022-12-20 | 12.95 | 13.88 | 12.80 | 13.65 | 3.64% | 1.78% | 2.20% | 71,444,300 | 958,140,000 | 193% | 13.41 | 1.04% | 13.29 | 0.40% | 13.27 | 0.22% | 13.36 | -0.05% | -0.29% | |
| 2022-12-19 | 13.00 | 13.50 | 13.00 | 13.17 | 1.70% | -0.78% | -1.44% | 37,320,500 | 495,352,000 | 111% | 13.27 | 1.47% | 13.24 | 0.46% | 13.24 | 0.04% | 13.36 | -0.19% | -0.29% | |
| 2022-12-16 | 13.20 | 13.32 | 12.86 | 12.95 | -3.65% | -1.00% | -3.28% | 35,647,700 | 466,293,000 | 105% | 13.08 | -1.96% | 13.18 | -0.81% | 13.24 | -0.35% | 13.39 | -0.39% | -0.28% | |
| 2022-12-15 | 13.09 | 13.60 | 12.93 | 13.44 | 3.46% | 0.73% | -0.01% | 44,766,700 | 597,265,000 | 130% | 13.34 | 2.21% | 13.29 | 0.30% | 13.29 | -0.26% | 13.44 | -1.11% | -0.26% | |
| 2022-12-14 | 13.19 | 13.25 | 12.96 | 12.99 | -2.33% | -0.49% | -4.43% | 28,466,100 | 371,609,000 | 72% | 13.05 | -2.94% | 13.25 | -0.67% | 13.32 | -1.16% | 13.59 | -1.38% | -0.12% | |
| 2022-12-13 | 13.30 | 13.68 | 13.23 | 13.30 | -0.23% | -1.12% | -3.50% | 26,986,200 | 362,951,000 | 56% | 13.45 | 1.46% | 13.34 | -0.23% | 13.48 | -0.13% | 13.78 | 0.04% | 0.06% | |
| 2022-12-12 | 13.20 | 13.50 | 13.01 | 13.33 | 0.60% | 0.56% | -3.24% | 23,829,200 | 315,871,000 | 48% | 13.26 | -0.29% | 13.37 | -1.22% | 13.49 | -0.27% | 13.78 | 0.03% | -0.05% | |
| 2022-12-09 | 13.39 | 13.46 | 13.22 | 13.25 | -1.12% | -0.34% | -3.79% | 24,682,800 | 328,169,000 | 51% | 13.30 | -1.56% | 13.53 | -0.38% | 13.53 | -0.24% | 13.77 | 0.10% | -0.14% | |
| 2022-12-08 | 13.53 | 13.73 | 13.40 | 13.40 | -1.83% | -0.78% | -2.60% | 33,288,100 | 449,570,000 | 68% | 13.51 | -1.32% | 13.59 | -0.02% | 13.56 | -1.35% | 13.76 | -0.04% | -0.30% | |
| 2022-12-07 | 13.44 | 13.88 | 13.40 | 13.65 | 0.74% | -0.26% | -0.82% | 44,576,100 | 610,083,000 | 91% | 13.69 | 1.12% | 13.59 | 0.42% | 13.75 | -1.33% | 13.76 | 0.12% | -0.42% | |
| 2022-12-06 | 13.51 | 13.70 | 13.31 | 13.55 | 0.22% | 0.11% | -1.43% | 34,385,700 | 465,426,000 | 72% | 13.54 | 0.17% | 13.53 | -2.03% | 13.93 | 0.07% | 13.75 | -0.08% | -0.55% | |
| 2022-12-05 | 13.54 | 13.64 | 13.41 | 13.52 | 0.30% | 0.06% | -1.73% | 34,091,700 | 460,660,000 | 70% | 13.51 | -0.22% | 13.81 | -1.68% | 13.92 | 0.08% | 13.76 | -0.09% | -0.66% | |
| 2022-12-02 | 13.70 | 13.70 | 13.44 | 13.48 | -2.95% | -0.46% | -2.11% | 44,280,900 | 599,632,000 | 89% | 13.54 | -3.82% | 14.05 | -0.08% | 13.91 | 0.18% | 13.77 | -0.16% | -0.84% | |
| 2022-12-01 | 14.32 | 14.55 | 13.81 | 13.89 | -3.00% | -1.35% | 0.71% | 81,999,900 | 1,154,596,000 | 170% | 14.08 | -0.94% | 14.06 | 0.93% | 13.89 | 0.81% | 13.79 | 0.24% | -0.84% | |
| 2022-11-30 | 13.35 | 14.77 | 13.32 | 14.32 | 0.00% | 0.75% | 4.08% | 118,448,600 | 1,683,485,000 | 264% | 14.21 | 6.12% | 13.93 | 5.03% | 13.78 | 3.03% | 13.76 | 0.40% | -1.00% | | |
|
