山东高速( 600350.SH 上证) 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 | 5.69 | 5.76 | 5.68 | 5.73 | 0.53% | 0.05% | -0.28% | 6,078,700 | 34,811,000 | 86% | 5.73 | -0.12% | 5.74 | -0.33% | 5.77 | -0.62% | 5.75 | 0.24% | 0.01% |  |
2023-01-10 | 5.75 | 5.79 | 5.70 | 5.70 | -0.52% | -0.59% | -0.56% | 5,018,000 | 28,775,000 | 67% | 5.73 | -0.47% | 5.76 | -0.50% | 5.80 | -0.12% | 5.73 | 0.25% | -0.09% |  |
2023-01-09 | 5.79 | 5.81 | 5.73 | 5.73 | -1.21% | -0.54% | 0.21% | 5,240,100 | 30,190,000 | 69% | 5.76 | -0.17% | 5.79 | -0.70% | 5.81 | 0.28% | 5.72 | 0.11% | -0.17% |  |
2023-01-06 | 5.86 | 5.86 | 5.72 | 5.80 | -0.51% | 0.50% | 1.54% | 8,682,200 | 50,105,000 | 114% | 5.77 | -1.10% | 5.83 | -0.10% | 5.80 | 0.57% | 5.71 | 0.02% | -0.23% |  |
2023-01-05 | 5.90 | 5.90 | 5.79 | 5.83 | -0.68% | -0.09% | 2.08% | 6,281,000 | 36,647,000 | 88% | 5.84 | -0.87% | 5.84 | 0.71% | 5.76 | 0.59% | 5.71 | 0.12% | -0.24% |  |
2023-01-04 | 5.86 | 5.95 | 5.79 | 5.87 | 0.69% | -0.27% | 2.91% | 8,264,100 | 48,642,000 | 121% | 5.89 | 1.59% | 5.79 | 1.69% | 5.73 | 0.97% | 5.70 | 0.30% | -0.25% |  |
2023-01-03 | 5.71 | 5.86 | 5.69 | 5.83 | 2.46% | 0.62% | 2.51% | 10,361,700 | 60,036,000 | 158% | 5.79 | 2.37% | 5.70 | 1.23% | 5.67 | 0.94% | 5.69 | 0.00% | -0.28% |  |
2022-12-30 | 5.60 | 5.71 | 5.58 | 5.69 | 1.97% | 0.53% | 0.05% | 5,756,600 | 32,583,000 | 90% | 5.66 | 1.33% | 5.63 | 0.09% | 5.62 | -0.05% | 5.69 | -0.19% | -0.26% |  |
2022-12-29 | 5.65 | 5.65 | 5.54 | 5.58 | -1.24% | -0.11% | -2.07% | 6,965,300 | 38,908,000 | 110% | 5.59 | -1.05% | 5.62 | 0.05% | 5.62 | -0.60% | 5.70 | -0.39% | -0.22% |  |
2022-12-28 | 5.62 | 5.67 | 5.61 | 5.65 | 0.53% | 0.09% | -1.22% | 7,126,200 | 40,227,000 | 118% | 5.65 | 0.16% | 5.62 | -0.11% | 5.66 | -0.32% | 5.72 | -0.38% | -0.17% |  |
2022-12-27 | 5.56 | 5.70 | 5.56 | 5.62 | 1.26% | -0.28% | -2.12% | 10,321,500 | 58,169,000 | 176% | 5.64 | 1.19% | 5.63 | -0.83% | 5.68 | -0.58% | 5.74 | -0.71% | -0.12% |  |
2022-12-26 | 5.61 | 5.65 | 5.53 | 5.55 | -1.42% | -0.36% | -4.03% | 6,492,300 | 36,165,000 | 116% | 5.57 | -1.82% | 5.67 | -1.25% | 5.71 | -1.23% | 5.78 | -0.60% | -0.01% |  |
2022-12-23 | 5.77 | 5.77 | 5.60 | 5.63 | -2.09% | -0.76% | -3.23% | 6,138,900 | 34,825,000 | 107% | 5.67 | -2.39% | 5.75 | -0.78% | 5.78 | -0.52% | 5.82 | -0.43% | 0.07% |  |
2022-12-22 | 5.82 | 5.88 | 5.75 | 5.75 | -0.17% | -1.07% | -1.59% | 4,901,800 | 28,487,000 | 79% | 5.81 | 0.55% | 5.79 | -0.33% | 5.81 | -0.03% | 5.84 | -0.09% | 0.14% |  |
2022-12-21 | 5.75 | 5.84 | 5.72 | 5.76 | 0.17% | -0.35% | -1.50% | 3,951,000 | 22,837,000 | 60% | 5.78 | 0.05% | 5.81 | -0.09% | 5.81 | -0.24% | 5.85 | 0.00% | 0.18% |  |
2022-12-20 | 5.80 | 5.84 | 5.73 | 5.75 | -1.54% | -0.47% | -1.68% | 4,657,800 | 26,910,000 | 64% | 5.78 | -1.23% | 5.82 | -0.24% | 5.83 | -0.48% | 5.85 | 0.00% | 0.21% |  |
2022-12-19 | 5.83 | 5.91 | 5.80 | 5.84 | 0.17% | -0.15% | -0.14% | 6,905,000 | 40,390,000 | 95% | 5.85 | 0.81% | 5.83 | 0.00% | 5.85 | -0.02% | 5.85 | 0.19% | 0.23% |  |
2022-12-16 | 5.79 | 5.83 | 5.75 | 5.83 | 0.69% | 0.48% | -0.12% | 4,553,300 | 26,420,000 | 59% | 5.80 | -0.40% | 5.83 | -0.70% | 5.85 | -0.21% | 5.84 | 0.17% | 0.25% |  |
2022-12-15 | 5.88 | 5.92 | 5.78 | 5.79 | -1.19% | -0.60% | -0.63% | 4,180,900 | 24,355,000 | 53% | 5.83 | -0.50% | 5.87 | -0.02% | 5.87 | -0.09% | 5.83 | 0.14% | 0.23% |  |
2022-12-14 | 5.90 | 5.92 | 5.81 | 5.86 | -0.85% | 0.10% | 0.70% | 5,223,000 | 30,577,000 | 65% | 5.85 | -0.96% | 5.87 | -0.05% | 5.87 | 0.15% | 5.82 | 0.17% | 0.23% |  |
2022-12-13 | 5.84 | 5.96 | 5.81 | 5.91 | 1.72% | -0.02% | 1.74% | 6,541,300 | 38,663,000 | 81% | 5.91 | 1.03% | 5.87 | 0.17% | 5.86 | 0.29% | 5.81 | 0.35% | 0.23% |  |
2022-12-12 | 5.83 | 5.91 | 5.80 | 5.81 | -0.34% | -0.70% | 0.36% | 8,479,100 | 49,608,000 | 96% | 5.85 | -0.34% | 5.86 | 0.17% | 5.85 | 0.29% | 5.79 | 0.19% | 0.24% |  |
2022-12-09 | 5.88 | 5.94 | 5.83 | 5.83 | -0.85% | -0.70% | 0.90% | 11,781,100 | 69,166,000 | 137% | 5.87 | 0.03% | 5.85 | 0.39% | 5.83 | 0.59% | 5.78 | 0.30% | 0.26% |  |
2022-12-08 | 5.84 | 5.92 | 5.80 | 5.88 | 0.68% | 0.19% | 2.07% | 8,669,500 | 50,883,000 | 107% | 5.87 | 0.81% | 5.83 | 0.62% | 5.79 | 0.50% | 5.76 | 0.28% | 0.26% |  |
2022-12-07 | 5.83 | 5.89 | 5.73 | 5.84 | 0.86% | 0.31% | 1.65% | 10,210,000 | 59,447,000 | 134% | 5.82 | 0.55% | 5.80 | 0.77% | 5.77 | 0.40% | 5.75 | 0.30% | 0.25% |  |
2022-12-06 | 5.80 | 5.83 | 5.75 | 5.79 | 0.00% | 0.00% | 1.08% | 5,809,500 | 33,639,000 | 79% | 5.79 | 0.31% | 5.75 | 0.31% | 5.74 | 0.19% | 5.73 | 0.26% | 0.26% |  |
2022-12-05 | 5.66 | 5.82 | 5.66 | 5.79 | 2.66% | 0.31% | 1.35% | 10,907,500 | 62,963,000 | 151% | 5.77 | 1.78% | 5.73 | 0.40% | 5.73 | 0.19% | 5.71 | 0.33% | 0.24% |  |
2022-12-02 | 5.70 | 5.73 | 5.64 | 5.64 | -0.88% | -0.55% | -0.95% | 5,693,400 | 32,287,000 | 86% | 5.67 | -0.87% | 5.71 | -0.30% | 5.72 | -0.12% | 5.69 | 0.02% | 0.22% |  |
2022-12-01 | 5.77 | 5.77 | 5.69 | 5.69 | -0.87% | -0.54% | -0.05% | 6,338,500 | 36,264,000 | 99% | 5.72 | -0.21% | 5.73 | -0.05% | 5.73 | 0.05% | 5.69 | 0.12% | 0.24% |  |
2022-11-30 | 5.70 | 5.77 | 5.67 | 5.74 | 0.00% | 0.12% | 0.95% | 6,780,000 | 38,867,000 | 107% | 5.73 | 0.12% | 5.73 | 0.05% | 5.72 | 0.16% | 5.69 | 0.19% | 0.26% |  | |
|