成本价计算
|
|
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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 32.06 | 32.29 | 31.51 | 31.58 | -1.31% | -0.66% | -1.07% | 12,086,000 | 384,196,000 | 95% | 31.79 | -0.75% | 31.95 | -0.50% | 32.09 | -0.14% | 31.92 | -0.21% | 0.30% |  |
| 2021-04-21 | 31.36 | 33.20 | 30.88 | 32.00 | 1.43% | -0.09% | 0.04% | 21,821,900 | 698,950,000 | 157% | 32.03 | 0.18% | 32.11 | -0.22% | 32.13 | 0.08% | 31.99 | 0.17% | 0.47% | |
| 2021-04-20 | 32.54 | 32.76 | 31.51 | 31.55 | -3.04% | -1.32% | -1.20% | 17,389,100 | 555,961,000 | 137% | 31.97 | -1.23% | 32.19 | -0.22% | 32.10 | 0.27% | 31.93 | 0.25% | 0.50% | |
| 2021-04-19 | 32.13 | 32.92 | 31.85 | 32.54 | 0.12% | 0.53% | 2.16% | 16,723,800 | 541,344,000 | 137% | 32.37 | 0.43% | 32.26 | 0.70% | 32.02 | 0.71% | 31.85 | 0.55% | 0.55% | |
| 2021-04-16 | 32.18 | 32.75 | 31.57 | 32.50 | 1.79% | 0.83% | 2.60% | 13,695,500 | 441,413,000 | 119% | 32.23 | 0.51% | 32.03 | 1.13% | 31.79 | 0.54% | 31.68 | 0.51% | 0.54% | |
| 2021-04-15 | 32.20 | 32.35 | 31.80 | 31.93 | -0.19% | -0.43% | 1.31% | 8,442,700 | 270,739,000 | 78% | 32.07 | 1.11% | 31.67 | 0.67% | 31.62 | -0.59% | 31.52 | 0.46% | 0.51% | |
| 2021-04-14 | 31.16 | 32.09 | 31.15 | 31.99 | 2.17% | 0.86% | 1.97% | 9,596,300 | 304,369,000 | 88% | 31.72 | 1.66% | 31.46 | 0.07% | 31.81 | 0.18% | 31.37 | 0.32% | 0.48% | |
| 2021-04-13 | 30.83 | 31.56 | 30.80 | 31.31 | 0.55% | 0.36% | 0.12% | 7,915,400 | 246,946,000 | 70% | 31.20 | -0.71% | 31.44 | -1.55% | 31.75 | 0.10% | 31.27 | 0.15% | 0.51% | |
| 2021-04-12 | 31.46 | 32.00 | 30.92 | 31.14 | -1.58% | -0.89% | -0.27% | 8,440,600 | 265,214,000 | 68% | 31.42 | -0.70% | 31.94 | 0.09% | 31.72 | 0.37% | 31.23 | 0.30% | 0.63% | |
| 2021-04-09 | 32.00 | 32.03 | 31.35 | 31.64 | -1.13% | -0.01% | 1.63% | 10,411,100 | 329,427,000 | 86% | 31.64 | -1.86% | 31.91 | 0.39% | 31.60 | 0.49% | 31.13 | 0.47% | 0.61% | |
| 2021-04-08 | 31.46 | 33.20 | 31.32 | 32.00 | 1.27% | -0.75% | 3.26% | 24,205,800 | 780,451,000 | 208% | 32.24 | 2.74% | 31.78 | 2.11% | 31.45 | 1.99% | 30.99 | 1.49% | 0.58% | |
| 2021-04-07 | 31.44 | 31.67 | 31.06 | 31.60 | 0.51% | 0.70% | 3.49% | 10,109,300 | 317,239,000 | 96% | 31.38 | 0.30% | 31.13 | 0.92% | 30.83 | 0.43% | 30.54 | 0.52% | 0.42% | |
| 2021-04-06 | 30.88 | 31.80 | 30.76 | 31.44 | 1.78% | 0.49% | 3.50% | 14,251,600 | 445,896,000 | 142% | 31.29 | 2.23% | 30.84 | 1.65% | 30.70 | 0.20% | 30.38 | 0.70% | 0.33% | |
| 2021-04-02 | 30.28 | 30.99 | 30.15 | 30.89 | 1.95% | 0.93% | 2.39% | 9,462,400 | 289,601,000 | 101% | 30.61 | 1.12% | 30.34 | -0.28% | 30.64 | 0.32% | 30.17 | 0.52% | 0.14% | |
| 2021-04-01 | 30.05 | 30.58 | 29.95 | 30.30 | 1.03% | 0.12% | 0.96% | 7,111,400 | 215,223,000 | 75% | 30.27 | 0.56% | 30.43 | -0.94% | 30.54 | 0.29% | 30.01 | 0.19% | -0.01% | |
| 2021-03-31 | 30.64 | 30.70 | 29.83 | 29.99 | -2.12% | -0.36% | 0.11% | 7,956,400 | 239,462,000 | 85% | 30.10 | -2.08% | 30.72 | 0.11% | 30.45 | 0.55% | 29.96 | 0.19% | -0.14% | |
| 2021-03-30 | 30.73 | 31.06 | 30.30 | 30.64 | -0.42% | -0.31% | 2.48% | 12,158,800 | 373,713,000 | 134% | 30.74 | -0.70% | 30.68 | 0.82% | 30.29 | 0.75% | 29.90 | 0.60% | -0.23% | |
| 2021-03-29 | 30.10 | 31.91 | 30.10 | 30.77 | 3.29% | -0.58% | 3.54% | 19,888,700 | 615,569,000 | 238% | 30.95 | 3.85% | 30.43 | 2.91% | 30.06 | 2.03% | 29.72 | 1.33% | -0.38% | |
| 2021-03-26 | 29.75 | 29.97 | 29.58 | 29.79 | 0.13% | -0.04% | 1.57% | 6,787,500 | 202,286,000 | 92% | 29.80 | 0.18% | 29.57 | 0.49% | 29.47 | 0.52% | 29.33 | 0.12% | -0.59% | |
| 2021-03-25 | 29.45 | 30.03 | 29.41 | 29.75 | 0.00% | 0.00% | 1.55% | 8,746,000 | 260,194,000 | 120% | 29.75 | 1.60% | 29.43 | 0.61% | 29.31 | 0.28% | 29.30 | 0.12% | -0.67% | |
| 2021-03-24 | 29.08 | 29.82 | 28.80 | 29.75 | 2.34% | 1.59% | 1.67% | 10,668,900 | 312,419,000 | 149% | 29.28 | 0.25% | 29.25 | 0.36% | 29.23 | -0.05% | 29.26 | -0.06% | -0.78% | |
| 2021-03-23 | 29.32 | 29.47 | 28.95 | 29.07 | -0.78% | -0.48% | -0.70% | 5,739,700 | 167,664,000 | 83% | 29.21 | -0.09% | 29.15 | -0.22% | 29.25 | 0.11% | 29.28 | -0.42% | -0.88% | |
| 2021-03-22 | 29.07 | 29.45 | 28.88 | 29.30 | 0.79% | 0.22% | -0.34% | 6,099,700 | 178,338,000 | 77% | 29.24 | 0.65% | 29.21 | -0.16% | 29.21 | 0.08% | 29.40 | -1.21% | -0.94% | |
| 2021-03-19 | 29.10 | 29.41 | 28.71 | 29.07 | -1.16% | 0.08% | -2.32% | 9,481,700 | 275,421,000 | 108% | 29.05 | -1.33% | 29.26 | -0.11% | 29.19 | -0.29% | 29.76 | -0.97% | -0.87% | |
| 2021-03-18 | 29.44 | 29.66 | 29.17 | 29.41 | -0.07% | -0.10% | -2.13% | 5,933,300 | 174,671,000 | 68% | 29.44 | 0.21% | 29.29 | 0.36% | 29.28 | -0.06% | 30.05 | -1.15% | -0.79% | |
| 2021-03-17 | 29.09 | 29.62 | 28.95 | 29.43 | 1.17% | 0.18% | -3.18% | 7,378,700 | 216,762,000 | 77% | 29.38 | 1.18% | 29.18 | -0.02% | 29.29 | -0.05% | 30.40 | -0.69% | -0.69% | |
| 2021-03-16 | 29.20 | 29.33 | 28.82 | 29.09 | 0.17% | 0.19% | -4.97% | 6,228,900 | 180,853,000 | 62% | 29.04 | -0.26% | 29.19 | -0.53% | 29.31 | -0.82% | 30.61 | -0.91% | -0.62% | |
| 2021-03-15 | 29.45 | 29.47 | 28.90 | 29.04 | -1.63% | -0.24% | -5.99% | 7,262,100 | 211,410,000 | 68% | 29.11 | -1.08% | 29.34 | -0.39% | 29.55 | -2.09% | 30.89 | -0.72% | -0.51% | |
| 2021-03-12 | 29.90 | 29.90 | 29.18 | 29.52 | -0.20% | 0.31% | -5.12% | 6,325,700 | 186,153,000 | 58% | 29.43 | -0.31% | 29.46 | -0.77% | 30.18 | -1.19% | 31.11 | -0.70% | -0.40% | |
| 2021-03-11 | 29.32 | 29.68 | 29.22 | 29.58 | 0.00% | 0.21% | -5.59% | 6,435,300 | 189,958,000 | 56% | 29.52 | 0.30% | 29.68 | -2.46% | 30.55 | -1.57% | 31.33 | -1.02% | -0.31% | | |
|
|
