中昌数据( 600242.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-14 | 7.22 | 7.30 | 7.09 | 7.23 | -0.14% | 0.42% | -6.09% | 8,015,800 | 57,712,000 | 53% | 7.20 | -0.95% | 7.30 | -0.08% | 7.34 | -0.79% | 7.70 | -2.54% | -2.47% | |
| 2019-11-13 | 7.35 | 7.43 | 7.19 | 7.24 | -2.95% | -0.40% | -8.35% | 8,196,200 | 59,577,000 | 49% | 7.27 | -1.53% | 7.31 | -1.03% | 7.39 | -0.87% | 7.90 | -3.13% | -2.26% | |
| 2019-11-12 | 7.18 | 7.57 | 7.09 | 7.46 | 3.47% | 1.06% | -8.52% | 14,311,000 | 105,643,000 | 79% | 7.38 | 2.22% | 7.39 | -0.69% | 7.46 | -1.38% | 8.16 | -4.44% | -1.93% | |
| 2019-11-11 | 7.21 | 7.36 | 7.15 | 7.21 | -3.09% | -0.17% | -15.51% | 7,930,300 | 57,269,000 | 37% | 7.22 | -4.09% | 7.44 | -1.43% | 7.56 | -2.16% | 8.53 | -5.02% | -1.45% | |
| 2019-11-08 | 7.65 | 7.69 | 7.43 | 7.44 | -1.72% | -1.20% | -17.20% | 9,555,800 | 71,951,000 | 37% | 7.53 | 0.09% | 7.55 | -1.30% | 7.73 | -2.00% | 8.99 | -2.33% | -0.76% | |
| 2019-11-07 | 7.50 | 7.61 | 7.36 | 7.57 | 1.07% | 0.62% | -17.71% | 9,528,800 | 71,685,000 | 33% | 7.52 | -0.61% | 7.64 | -1.98% | 7.89 | -3.14% | 9.20 | -1.24% | -0.40% | |
| 2019-11-06 | 7.82 | 7.82 | 7.46 | 7.49 | -3.97% | -1.04% | -19.58% | 14,891,900 | 112,710,000 | 49% | 7.57 | -3.31% | 7.80 | -2.61% | 8.14 | -4.43% | 9.31 | -1.92% | -0.21% | |
| 2019-11-05 | 7.84 | 7.95 | 7.74 | 7.80 | -1.27% | -0.36% | -17.86% | 12,428,200 | 97,282,000 | 38% | 7.83 | -0.97% | 8.01 | -3.61% | 8.52 | -4.92% | 9.50 | -0.83% | 0.15% | |
| 2019-11-04 | 8.01 | 8.17 | 7.58 | 7.90 | -4.93% | -0.06% | -17.49% | 28,556,700 | 225,739,000 | 89% | 7.91 | -3.56% | 8.31 | -6.81% | 8.96 | -7.40% | 9.58 | -1.56% | 0.27% | |
| 2019-11-01 | 8.01 | 8.74 | 7.99 | 8.31 | -6.42% | 1.38% | -14.57% | 27,263,400 | 223,470,000 | 92% | 8.20 | -9.16% | 8.91 | -8.23% | 9.68 | -3.83% | 9.73 | -1.66% | 0.39% | |
| 2019-10-31 | 8.91 | 9.28 | 8.88 | 8.88 | -10.03% | -1.60% | -10.22% | 20,207,700 | 182,356,000 | 77% | 9.02 | -8.25% | 9.71 | -5.52% | 10.06 | -0.95% | 9.89 | -0.52% | 0.54% | |
| 2019-10-30 | 9.88 | 10.22 | 9.58 | 9.87 | -0.30% | 0.36% | -0.73% | 18,838,000 | 185,269,000 | 78% | 9.84 | -2.77% | 10.28 | -0.29% | 10.16 | 0.15% | 9.94 | 0.18% | 0.57% |  |
| 2019-10-29 | 10.32 | 10.45 | 9.85 | 9.90 | -6.52% | -2.13% | -0.25% | 28,860,500 | 291,915,000 | 121% | 10.12 | -4.58% | 10.31 | 0.73% | 10.14 | 0.29% | 9.93 | 0.41% | 0.45% | |
| 2019-10-28 | 10.40 | 11.10 | 10.16 | 10.59 | 3.32% | -0.10% | 7.13% | 41,027,600 | 434,940,000 | 176% | 10.60 | 4.84% | 10.24 | 2.90% | 10.11 | 3.34% | 9.89 | 1.86% | 0.18% | |
| 2019-10-25 | 9.81 | 10.48 | 9.68 | 10.25 | 3.22% | 1.36% | 5.62% | 31,860,700 | 322,169,000 | 147% | 10.11 | 3.72% | 9.95 | 1.29% | 9.79 | 1.51% | 9.71 | 1.24% | -0.13% | |
| 2019-10-24 | 9.80 | 9.96 | 9.50 | 9.93 | 0.20% | 1.86% | 3.59% | 22,882,900 | 223,077,000 | 114% | 9.75 | -1.79% | 9.82 | 2.05% | 9.64 | 0.23% | 9.59 | 0.73% | -0.35% | |
| 2019-10-23 | 10.03 | 10.26 | 9.71 | 9.91 | 2.27% | -0.17% | 4.13% | 37,246,900 | 369,757,000 | 200% | 9.93 | 4.36% | 9.62 | 3.74% | 9.62 | 1.35% | 9.52 | 1.62% | -0.53% | |
| 2019-10-22 | 8.92 | 9.69 | 8.85 | 9.69 | 9.99% | 1.87% | 3.47% | 7,723,100 | 73,464,000 | 46% | 9.51 | 8.40% | 9.28 | -1.38% | 9.49 | -1.00% | 9.37 | 0.36% | -0.72% | |
| 2019-10-21 | 9.14 | 9.14 | 8.45 | 8.81 | -5.27% | 0.40% | -5.58% | 12,381,500 | 108,648,000 | 66% | 8.78 | -8.14% | 9.41 | -2.37% | 9.59 | -0.38% | 9.33 | -0.33% | -0.72% | |
| 2019-10-18 | 9.69 | 9.93 | 9.28 | 9.30 | -5.30% | -2.65% | -0.66% | 15,772,100 | 150,666,000 | 89% | 9.55 | -1.07% | 9.63 | -0.88% | 9.62 | 0.90% | 9.36 | -0.16% | -0.68% | |
| 2019-10-17 | 9.60 | 10.00 | 9.35 | 9.82 | 0.10% | 1.70% | 4.72% | 22,062,500 | 213,028,000 | 127% | 9.66 | -0.13% | 9.72 | 0.94% | 9.54 | 1.26% | 9.38 | -0.26% | -0.59% | |
| 2019-10-16 | 9.51 | 9.88 | 9.29 | 9.81 | 3.37% | 1.46% | 4.35% | 23,251,100 | 224,804,000 | 135% | 9.67 | -1.27% | 9.63 | 1.93% | 9.42 | 1.83% | 9.40 | -1.02% | -0.52% | |
| 2019-10-15 | 9.92 | 10.33 | 9.44 | 9.49 | -0.42% | -3.09% | -0.08% | 34,970,800 | 342,478,000 | 202% | 9.79 | 6.22% | 9.45 | 5.54% | 9.25 | 3.80% | 9.50 | -2.23% | -0.33% | |
| 2019-10-14 | 8.75 | 9.53 | 8.73 | 9.53 | 10.05% | 3.36% | -1.90% | 16,271,400 | 150,020,000 | 84% | 9.22 | 5.95% | 8.95 | 2.18% | 8.91 | -0.17% | 9.72 | -1.20% | 0.09% | |
| 2019-10-11 | 8.81 | 8.87 | 8.56 | 8.66 | -2.59% | -0.48% | -11.93% | 11,262,700 | 98,008,000 | 49% | 8.70 | -1.44% | 8.76 | -0.92% | 8.93 | -2.23% | 9.83 | -1.03% | 0.34% | |
| 2019-10-10 | 8.86 | 8.97 | 8.68 | 8.89 | 0.00% | 0.69% | -10.52% | 12,785,400 | 112,885,000 | 49% | 8.83 | 0.98% | 8.84 | -1.91% | 9.13 | -2.64% | 9.94 | -1.04% | 0.60% | |
| 2019-10-09 | 8.78 | 8.93 | 8.45 | 8.89 | 0.57% | 1.68% | -11.45% | 13,805,600 | 120,709,000 | 44% | 8.74 | -2.49% | 9.01 | -3.52% | 9.38 | -3.79% | 10.04 | -0.31% | 0.95% | |
| 2019-10-08 | 9.08 | 9.13 | 8.81 | 8.84 | -1.78% | -1.41% | -12.21% | 11,875,400 | 106,477,000 | 36% | 8.97 | -3.15% | 9.34 | -3.08% | 9.75 | -4.17% | 10.07 | 0.34% | 1.13% | |
| 2019-09-30 | 9.70 | 9.77 | 8.99 | 9.00 | -7.60% | -2.79% | -10.32% | 17,530,700 | 162,298,000 | 53% | 9.26 | -5.25% | 9.64 | -4.05% | 10.17 | -1.20% | 10.04 | 0.08% | 1.09% | |
| 2019-09-27 | 9.78 | 9.97 | 9.55 | 9.74 | 0.00% | -0.32% | -2.87% | 13,884,500 | 135,665,000 | 39% | 9.77 | -1.02% | 10.05 | -3.64% | 10.30 | 0.05% | 10.03 | 0.73% | 1.11% | | |
|
