中国卫星( 600118.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 22.66 | 22.93 | 21.92 | 21.95 | -6.40% | -1.64% | -5.23% | 18,725,200 | 417,892,000 | 121% | 22.32 | -6.18% | 23.13 | -1.43% | 23.14 | -0.93% | 23.16 | 0.13% | 0.37% |  |
| 2019-05-23 | 23.16 | 24.50 | 23.16 | 23.45 | 1.30% | -1.42% | 1.37% | 23,633,700 | 562,176,000 | 162% | 23.79 | 3.05% | 23.46 | 1.41% | 23.35 | 0.17% | 23.13 | 1.14% | 0.22% | |
| 2019-05-22 | 23.40 | 23.40 | 22.81 | 23.15 | -0.98% | 0.29% | 1.22% | 8,892,000 | 205,244,000 | 65% | 23.08 | -0.13% | 23.14 | -0.02% | 23.31 | 0.05% | 22.87 | 0.56% | -0.07% | |
| 2019-05-21 | 23.17 | 23.50 | 22.52 | 23.38 | 0.82% | 1.16% | 2.80% | 12,199,500 | 281,949,000 | 91% | 23.11 | -0.42% | 23.14 | -1.18% | 23.30 | 0.11% | 22.74 | 0.77% | -0.29% | |
| 2019-05-20 | 22.90 | 23.65 | 22.82 | 23.19 | 2.11% | -0.09% | 2.74% | 11,263,900 | 261,431,000 | 86% | 23.21 | 0.42% | 23.42 | 0.18% | 23.28 | 0.38% | 22.57 | 0.92% | -0.58% | |
| 2019-05-17 | 23.30 | 23.78 | 22.52 | 22.71 | -3.85% | -1.75% | 1.54% | 13,710,300 | 316,901,000 | 99% | 23.11 | -2.80% | 23.38 | 0.17% | 23.19 | 1.09% | 22.37 | 0.18% | -0.96% | |
| 2019-05-16 | 23.35 | 24.50 | 23.06 | 23.62 | 1.77% | -0.67% | 5.80% | 18,069,900 | 429,693,000 | 142% | 23.78 | 3.51% | 23.34 | 1.64% | 22.94 | 2.04% | 22.33 | 0.63% | -1.03% | |
| 除权分界线,2019年05月16日,10股派1.100元(以下数据已经复权) |
| 2019-05-15 | 22.91 | 23.22 | 22.69 | 23.21 | 1.31% | 1.04% | 4.61% | 12,659,700 | 292,216,000 | 103% | 22.97 | 0.04% | 22.96 | 1.64% | 22.48 | 1.33% | 22.19 | -0.03% | -1.19% | |
| 2019-05-14 | 22.47 | 23.39 | 22.35 | 22.91 | 0.88% | -0.23% | 3.23% | 18,195,900 | 419,834,000 | 153% | 22.96 | 1.88% | 22.59 | 2.53% | 22.18 | 2.24% | 22.19 | -0.16% | -1.23% | |
| 2019-05-13 | 22.31 | 23.04 | 22.15 | 22.71 | 0.40% | 0.75% | 2.16% | 11,751,000 | 266,165,000 | 103% | 22.54 | 2.60% | 22.03 | 1.97% | 21.70 | 1.12% | 22.23 | -0.48% | -1.27% | |
| 2019-05-10 | 21.09 | 22.80 | 21.07 | 22.62 | 7.61% | 2.97% | 1.27% | 18,788,800 | 414,827,000 | 167% | 21.97 | 3.89% | 21.60 | 2.53% | 21.46 | 0.00% | 22.34 | -1.34% | -1.25% | |
| 2019-05-09 | 20.93 | 21.34 | 20.79 | 21.02 | 0.33% | -0.60% | -7.16% | 10,572,400 | 224,725,000 | 95% | 21.15 | 1.42% | 21.07 | -0.65% | 21.46 | -1.61% | 22.64 | -1.76% | -1.17% | |
| 2019-05-08 | 20.31 | 21.34 | 20.24 | 20.95 | 0.48% | 0.47% | -9.09% | 8,120,100 | 170,207,000 | 71% | 20.85 | -0.03% | 21.21 | -1.93% | 21.81 | -1.78% | 23.05 | -1.62% | -1.04% | |
| 2019-05-07 | 20.69 | 21.16 | 20.45 | 20.85 | 1.02% | -0.03% | -10.99% | 10,496,400 | 220,083,000 | 89% | 20.86 | -2.22% | 21.62 | -2.74% | 22.20 | -2.61% | 23.43 | -2.11% | -0.92% | |
| 2019-05-06 | 22.29 | 22.42 | 20.64 | 20.64 | -10.07% | -3.23% | -13.75% | 19,392,000 | 415,756,000 | 163% | 21.33 | -7.01% | 22.23 | -4.49% | 22.80 | -3.77% | 23.93 | -2.87% | -0.72% | |
| 2019-04-30 | 22.44 | 23.19 | 22.44 | 22.95 | 1.41% | 0.06% | -6.85% | 7,362,900 | 169,694,000 | 69% | 22.94 | -0.40% | 23.28 | -1.59% | 23.69 | -1.33% | 24.64 | -0.57% | -0.49% | |
| 2019-04-29 | 23.59 | 23.82 | 22.37 | 22.63 | -3.70% | -1.74% | -8.67% | 10,319,700 | 238,801,000 | 90% | 23.03 | -2.18% | 23.65 | -1.83% | 24.01 | -1.98% | 24.78 | -0.96% | -0.49% | |
| 2019-04-26 | 23.45 | 23.84 | 23.32 | 23.50 | 0.17% | -0.19% | -6.07% | 8,247,900 | 195,095,000 | 71% | 23.54 | -2.13% | 24.09 | -1.32% | 24.50 | -1.27% | 25.02 | -0.43% | -0.37% | |
| 2019-04-25 | 24.49 | 24.68 | 23.46 | 23.46 | -4.28% | -2.48% | -6.63% | 10,210,500 | 246,757,000 | 88% | 24.06 | -1.24% | 24.41 | -1.75% | 24.81 | -1.43% | 25.13 | -0.55% | -0.30% | |
| 2019-04-24 | 24.33 | 24.55 | 23.99 | 24.51 | 1.20% | 0.62% | -3.00% | 7,543,300 | 184,573,000 | 64% | 24.36 | -0.50% | 24.85 | -1.00% | 25.17 | -0.82% | 25.27 | -0.32% | -0.20% | |
| 2019-04-23 | 25.10 | 25.24 | 24.19 | 24.22 | -3.31% | -1.06% | -4.45% | 11,909,200 | 292,850,000 | 98% | 24.48 | -3.46% | 25.10 | -1.79% | 25.38 | -0.14% | 25.35 | -0.49% | -0.18% | |
| 2019-04-22 | 25.65 | 25.71 | 24.99 | 25.05 | -1.30% | -1.21% | -1.66% | 9,651,700 | 245,793,000 | 83% | 25.36 | 0.42% | 25.56 | -0.27% | 25.41 | -0.02% | 25.47 | -0.47% | -0.23% | |
| 2019-04-19 | 25.58 | 25.61 | 24.93 | 25.38 | -0.82% | 0.51% | -0.83% | 9,879,600 | 250,552,000 | 78% | 25.25 | -1.71% | 25.63 | 0.84% | 25.42 | 0.15% | 25.59 | -0.40% | -0.17% | |
| 2019-04-18 | 25.54 | 25.89 | 25.39 | 25.59 | 0.00% | -0.39% | -0.41% | 11,726,800 | 302,567,000 | 89% | 25.69 | 0.50% | 25.41 | 0.36% | 25.38 | 0.13% | 25.70 | -0.15% | -0.12% | |
| 2019-04-17 | 25.34 | 25.84 | 25.29 | 25.59 | 0.99% | 0.10% | -0.56% | 12,664,400 | 325,150,000 | 90% | 25.56 | 3.26% | 25.32 | 0.69% | 25.35 | 0.11% | 25.74 | -0.60% | -0.09% | |
| 2019-04-16 | 24.89 | 25.34 | 24.22 | 25.34 | 1.64% | 2.35% | -2.12% | 14,410,800 | 358,357,000 | 89% | 24.76 | -2.40% | 25.15 | -1.10% | 25.32 | -0.83% | 25.89 | -0.52% | -0.01% | |
| 2019-04-15 | 25.19 | 25.73 | 24.90 | 24.93 | -0.08% | -1.72% | -4.21% | 13,392,600 | 341,192,000 | 78% | 25.37 | 1.46% | 25.43 | -0.10% | 25.53 | -0.90% | 26.03 | 0.27% | 0.08% | |
| 2019-04-12 | 25.09 | 25.33 | 24.75 | 24.95 | -0.87% | -0.21% | -3.87% | 9,277,300 | 232,970,000 | 52% | 25.00 | -1.98% | 25.45 | -0.85% | 25.76 | -0.80% | 25.96 | 0.22% | 0.04% | |
| 2019-04-11 | 25.37 | 25.92 | 25.13 | 25.17 | -0.83% | -1.32% | -2.81% | 12,108,800 | 310,180,000 | 67% | 25.51 | 0.24% | 25.67 | -1.08% | 25.97 | -0.28% | 25.90 | 0.50% | 0.02% | |
| 2019-04-10 | 25.64 | 25.79 | 25.25 | 25.38 | 0.00% | -0.25% | -1.52% | 11,755,900 | 300,416,000 | 62% | 25.44 | -1.22% | 25.95 | -0.83% | 26.05 | -0.83% | 25.77 | -0.15% | -0.16% | | |
|
