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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 8.63 | 9.45 | 8.58 | 9.45 | 10.01% | 3.68% | 5.15% | 32,389,800 | 295,230,000 | 108% | 9.12 | 4.96% | 8.96 | 0.98% | 8.90 | 1.33% | 8.99 | 0.44% | 1.19% |  |
| 2019-09-11 | 8.90 | 8.91 | 8.57 | 8.59 | -3.05% | -1.08% | -4.00% | 13,421,000 | 116,554,000 | 42% | 8.68 | -2.32% | 8.87 | 0.41% | 8.78 | 0.34% | 8.95 | 0.78% | 1.53% | |
| 2019-09-10 | 9.12 | 9.14 | 8.79 | 8.86 | -2.85% | -0.34% | -0.21% | 20,570,700 | 182,875,000 | 61% | 8.89 | -0.57% | 8.84 | 0.79% | 8.75 | 0.43% | 8.88 | 0.57% | 2.01% | |
| 2019-09-09 | 8.70 | 9.26 | 8.65 | 9.12 | 5.07% | 2.00% | 3.30% | 30,419,300 | 271,974,000 | 94% | 8.94 | 3.84% | 8.77 | 1.53% | 8.71 | -0.93% | 8.83 | 0.47% | 2.02% |  |
| 2019-09-06 | 8.61 | 8.72 | 8.46 | 8.68 | 1.05% | 0.81% | -1.23% | 19,215,700 | 165,450,000 | 62% | 8.61 | -0.86% | 8.63 | -0.30% | 8.79 | -2.76% | 8.79 | 0.33% | 1.96% | |
| 2019-09-05 | 8.63 | 8.85 | 8.51 | 8.59 | -0.81% | -1.09% | -1.93% | 28,627,100 | 248,630,000 | 98% | 8.69 | 1.04% | 8.66 | -2.21% | 9.04 | -0.01% | 8.76 | 0.19% | 1.91% | |
| 2019-09-04 | 8.61 | 8.78 | 8.44 | 8.66 | 0.35% | 0.74% | -0.94% | 27,407,900 | 235,609,000 | 102% | 8.60 | -1.04% | 8.86 | -3.90% | 9.05 | 0.97% | 8.74 | 0.14% | 1.89% | |
| 2019-09-03 | 8.84 | 8.96 | 8.54 | 8.63 | -4.96% | -0.64% | -1.15% | 40,656,000 | 353,151,000 | 168% | 8.69 | -5.86% | 9.22 | -0.49% | 8.96 | 0.37% | 8.73 | 0.41% | 1.90% | |
| 2019-09-02 | 9.19 | 9.56 | 9.01 | 9.08 | 0.78% | -1.59% | 4.44% | 37,816,200 | 348,944,000 | 194% | 9.23 | -3.97% | 9.26 | 3.29% | 8.93 | 1.62% | 8.69 | 2.11% | 1.92% | |
| 2019-08-30 | 9.63 | 10.29 | 8.77 | 9.01 | -3.64% | -6.22% | 5.83% | 53,420,100 | 513,267,000 | 339% | 9.61 | 9.81% | 8.97 | 7.05% | 8.78 | 6.88% | 8.51 | 6.47% | 1.71% | |
| 2019-08-29 | 8.45 | 9.35 | 8.03 | 9.35 | 10.00% | 6.86% | 16.92% | 33,979,200 | 297,317,000 | 283% | 8.75 | 5.26% | 8.38 | 4.14% | 8.22 | 4.01% | 8.00 | 3.83% | 1.05% | |
| 2019-08-28 | 7.96 | 8.50 | 7.91 | 8.50 | 9.96% | 2.25% | 10.36% | 41,492,500 | 344,934,000 | 429% | 8.31 | 10.78% | 8.04 | 10.23% | 7.90 | 8.26% | 7.70 | 5.57% | 0.60% | |
| 2019-08-27 | 7.06 | 7.73 | 7.03 | 7.73 | 9.96% | 3.01% | 5.95% | 11,674,900 | 87,603,000 | 179% | 7.50 | 6.90% | 7.30 | 2.07% | 7.30 | 0.89% | 7.30 | 0.66% | -0.04% | |
| 2019-08-26 | 6.97 | 7.09 | 6.91 | 7.03 | -1.26% | 0.14% | -3.01% | 4,842,400 | 33,994,000 | 80% | 7.02 | -1.79% | 7.15 | -1.20% | 7.23 | -0.76% | 7.25 | -0.15% | -0.17% | |
| 2019-08-23 | 7.23 | 7.30 | 7.05 | 7.12 | -3.00% | -0.39% | -1.91% | 7,326,800 | 52,373,000 | 126% | 7.15 | -1.96% | 7.24 | -1.40% | 7.29 | -0.32% | 7.26 | -0.14% | -0.24% | |
| 2019-08-22 | 7.32 | 7.34 | 7.23 | 7.34 | 0.69% | 0.67% | 0.98% | 4,352,000 | 31,732,000 | 76% | 7.29 | -0.34% | 7.34 | -0.03% | 7.31 | 0.15% | 7.27 | 0.03% | -0.32% | |
| 2019-08-21 | 7.37 | 7.41 | 7.25 | 7.29 | -0.82% | -0.36% | 0.32% | 4,934,000 | 36,096,000 | 83% | 7.32 | -0.91% | 7.34 | 0.34% | 7.30 | 0.10% | 7.27 | 0.17% | -0.43% | |
| 2019-08-20 | 7.44 | 7.46 | 7.31 | 7.35 | -1.34% | -0.45% | 1.31% | 6,830,900 | 50,433,000 | 114% | 7.38 | 0.89% | 7.32 | 0.58% | 7.29 | 0.44% | 7.26 | 0.69% | -0.59% | |
| 2019-08-19 | 7.23 | 7.48 | 7.14 | 7.45 | 3.76% | 1.80% | 3.40% | 8,548,300 | 62,560,000 | 143% | 7.32 | 0.97% | 7.27 | 0.33% | 7.26 | 0.57% | 7.21 | 0.01% | -0.86% | |
| 2019-08-16 | 7.37 | 7.38 | 7.17 | 7.18 | -2.97% | -0.94% | -0.33% | 7,371,900 | 53,431,000 | 132% | 7.25 | 0.04% | 7.25 | 0.19% | 7.22 | 0.11% | 7.20 | -0.21% | -0.96% | |
| 2019-08-15 | 7.03 | 7.45 | 6.94 | 7.40 | 3.06% | 2.14% | 2.51% | 6,962,300 | 50,440,000 | 127% | 7.25 | -0.22% | 7.24 | 0.65% | 7.21 | -0.10% | 7.22 | -0.63% | -1.10% | |
| 2019-08-14 | 7.27 | 7.34 | 7.17 | 7.18 | -0.14% | -1.12% | -1.17% | 3,942,700 | 28,627,000 | 73% | 7.26 | 1.07% | 7.19 | 0.08% | 7.22 | 0.19% | 7.27 | -0.79% | -1.17% | |
| 2019-08-13 | 7.15 | 7.26 | 7.09 | 7.19 | 0.28% | 0.08% | -1.82% | 3,327,900 | 23,906,000 | 60% | 7.18 | 1.00% | 7.18 | -0.50% | 7.21 | 0.81% | 7.32 | -0.72% | -1.17% | |
| 2019-08-12 | 6.94 | 7.18 | 6.94 | 7.17 | 1.56% | 0.80% | -2.79% | 3,579,500 | 25,461,000 | 64% | 7.11 | -1.46% | 7.22 | -0.11% | 7.15 | -0.57% | 7.38 | -0.83% | -1.16% | |
| 2019-08-09 | 7.48 | 7.48 | 7.02 | 7.06 | -4.08% | -2.19% | -5.08% | 6,894,900 | 49,768,000 | 124% | 7.22 | -0.72% | 7.23 | 1.35% | 7.19 | -0.50% | 7.44 | -0.95% | -1.16% | |
| 2019-08-08 | 7.11 | 7.47 | 7.08 | 7.36 | 3.52% | 1.24% | -1.98% | 7,102,600 | 51,637,000 | 139% | 7.27 | 1.17% | 7.13 | -0.20% | 7.23 | -1.07% | 7.51 | -1.04% | -1.14% | |
| 2019-08-07 | 7.01 | 7.50 | 6.98 | 7.11 | 2.60% | -1.06% | -6.30% | 6,411,700 | 46,073,000 | 135% | 7.19 | 3.89% | 7.14 | -1.05% | 7.30 | -1.88% | 7.59 | -1.40% | -1.07% | |
| 2019-08-06 | 7.16 | 7.17 | 6.71 | 6.93 | -6.10% | 0.19% | -9.95% | 6,335,800 | 43,824,000 | 137% | 6.92 | -6.75% | 7.22 | -3.81% | 7.44 | -2.97% | 7.70 | -2.00% | -0.97% | |
| 2019-08-05 | 7.35 | 7.51 | 7.32 | 7.38 | 0.27% | -0.51% | -6.02% | 4,254,100 | 31,558,000 | 107% | 7.42 | 0.27% | 7.51 | -1.95% | 7.67 | -1.39% | 7.85 | -0.98% | -0.82% | |
| 2019-08-02 | 7.50 | 7.58 | 7.24 | 7.36 | 0.00% | -0.51% | -7.20% | 6,067,400 | 44,886,000 | 155% | 7.40 | -3.85% | 7.66 | -2.83% | 7.78 | -2.21% | 7.93 | -1.65% | -0.83% | | |
|
