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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-22 | 6.35 | 6.35 | 6.05 | 6.07 | -3.96% | -1.12% | -6.80% | 10,206,900 | 62,659,000 | 104% | 6.14 | -3.44% | 6.26 | -1.99% | 6.35 | -2.19% | 6.51 | -0.75% | -0.62% |  |
| 2020-05-21 | 6.33 | 6.44 | 6.30 | 6.32 | 0.00% | -0.60% | -3.69% | 5,909,900 | 37,577,000 | 62% | 6.36 | 0.19% | 6.39 | -0.93% | 6.50 | -0.76% | 6.56 | -0.18% | -0.82% | |
| 2020-05-20 | 6.44 | 6.44 | 6.30 | 6.32 | -2.02% | -0.41% | -3.86% | 7,915,600 | 50,229,000 | 78% | 6.35 | -1.81% | 6.45 | -1.92% | 6.55 | -1.04% | 6.57 | -0.26% | -0.88% | |
| 2020-05-19 | 6.52 | 6.56 | 6.41 | 6.45 | -0.31% | -0.20% | -2.14% | 6,896,300 | 44,574,000 | 66% | 6.46 | -1.09% | 6.57 | -0.76% | 6.62 | 0.05% | 6.59 | 0.15% | -0.93% | |
| 2020-05-18 | 6.67 | 6.67 | 6.47 | 6.47 | -2.85% | -0.98% | -1.69% | 8,252,400 | 53,919,000 | 76% | 6.53 | -2.19% | 6.62 | -0.62% | 6.61 | -0.27% | 6.58 | 0.21% | -1.03% | |
| 2020-05-15 | 6.61 | 6.82 | 6.55 | 6.66 | 1.22% | -0.30% | 1.42% | 10,390,800 | 69,413,000 | 94% | 6.68 | 0.57% | 6.67 | 0.83% | 6.63 | 0.27% | 6.57 | -0.08% | -1.12% | |
| 2020-05-14 | 6.71 | 6.75 | 6.58 | 6.58 | -1.79% | -0.93% | 0.12% | 8,802,700 | 58,464,000 | 72% | 6.64 | -0.39% | 6.61 | -0.02% | 6.61 | 0.24% | 6.57 | -0.52% | -1.22% | |
| 2020-05-13 | 6.50 | 6.82 | 6.40 | 6.70 | 2.92% | 0.48% | 1.42% | 14,693,500 | 97,981,000 | 121% | 6.67 | 2.76% | 6.61 | 0.55% | 6.60 | 0.43% | 6.61 | -1.08% | -1.17% | |
| 2020-05-12 | 6.62 | 6.62 | 6.38 | 6.51 | -1.66% | 0.32% | -2.52% | 9,292,300 | 60,299,000 | 73% | 6.49 | -2.27% | 6.58 | -0.29% | 6.57 | 0.26% | 6.68 | -1.71% | -1.11% | |
| 2020-05-11 | 6.70 | 6.73 | 6.58 | 6.62 | 0.30% | -0.30% | -2.56% | 9,887,700 | 65,652,000 | 74% | 6.64 | 0.77% | 6.59 | 0.38% | 6.55 | 0.61% | 6.79 | -1.99% | -1.01% | |
| 2020-05-08 | 6.51 | 6.64 | 6.50 | 6.60 | 1.54% | 0.17% | -4.79% | 10,115,100 | 66,653,000 | 66% | 6.59 | 0.50% | 6.57 | 0.81% | 6.51 | -0.46% | 6.93 | -2.71% | -0.86% | |
| 2020-05-07 | 6.64 | 6.67 | 6.48 | 6.50 | -2.11% | -0.85% | -8.77% | 11,047,800 | 72,432,000 | 58% | 6.56 | -0.12% | 6.52 | 0.60% | 6.54 | -1.12% | 7.13 | -0.79% | -0.58% | |
| 2020-05-06 | 6.39 | 6.66 | 6.32 | 6.64 | 2.00% | 1.16% | -7.55% | 11,702,900 | 76,818,000 | 58% | 6.56 | 1.99% | 6.48 | -0.83% | 6.62 | -2.13% | 7.18 | -0.75% | -0.54% | |
| 2020-04-30 | 6.28 | 6.60 | 6.25 | 6.51 | 2.84% | 1.15% | -10.03% | 12,678,700 | 81,602,000 | 60% | 6.44 | -0.03% | 6.53 | -2.26% | 6.76 | -3.08% | 7.24 | -0.85% | -0.54% | |
| 2020-04-29 | 6.55 | 6.63 | 6.32 | 6.33 | -3.65% | -1.68% | -13.26% | 13,036,600 | 83,931,000 | 59% | 6.44 | -3.16% | 6.68 | -3.75% | 6.97 | -3.38% | 7.30 | -0.78% | -0.45% | |
| 2020-04-28 | 7.03 | 7.10 | 6.41 | 6.57 | -7.72% | -1.17% | -10.67% | 20,755,000 | 137,973,000 | 96% | 6.65 | -6.94% | 6.94 | -5.05% | 7.22 | -3.86% | 7.36 | -1.08% | -0.50% | |
| 2020-04-27 | 7.12 | 7.19 | 7.10 | 7.12 | 0.00% | -0.34% | -4.24% | 8,459,800 | 60,434,000 | 43% | 7.14 | -1.00% | 7.31 | -1.68% | 7.51 | -0.03% | 7.44 | -0.01% | -0.53% | |
| 2020-04-24 | 7.40 | 7.40 | 7.10 | 7.12 | -4.17% | -1.33% | -4.25% | 16,083,100 | 116,049,000 | 81% | 7.22 | -3.72% | 7.44 | -2.20% | 7.51 | -0.25% | 7.44 | -0.42% | -0.82% | |
| 2020-04-23 | 7.55 | 7.62 | 7.42 | 7.43 | -2.49% | -0.87% | -0.50% | 16,161,000 | 121,121,000 | 77% | 7.50 | -0.62% | 7.60 | 0.44% | 7.53 | 0.33% | 7.47 | -0.72% | -1.06% | |
| 2020-04-22 | 7.56 | 7.64 | 7.43 | 7.62 | -1.30% | 1.03% | 1.32% | 24,665,800 | 186,033,000 | 110% | 7.54 | -1.84% | 7.57 | 0.51% | 7.50 | 0.54% | 7.52 | -0.48% | -1.17% | |
| 2020-04-21 | 7.33 | 7.99 | 7.28 | 7.72 | 4.04% | 0.48% | 2.16% | 40,548,900 | 311,552,000 | 178% | 7.68 | 4.49% | 7.53 | 2.53% | 7.46 | 1.69% | 7.56 | 0.05% | -1.21% | |
| 2020-04-20 | 7.34 | 7.55 | 7.15 | 7.42 | 1.92% | 0.91% | -1.76% | 17,914,300 | 131,717,000 | 79% | 7.35 | 0.03% | 7.35 | 0.27% | 7.34 | 0.22% | 7.55 | -0.42% | -1.23% | |
| 2020-04-17 | 7.33 | 7.48 | 7.25 | 7.28 | -1.36% | -0.97% | -4.02% | 16,007,200 | 117,664,000 | 67% | 7.35 | 0.22% | 7.33 | -0.08% | 7.32 | -0.89% | 7.59 | -0.71% | -1.27% | |
| 2020-04-16 | 7.14 | 7.46 | 7.14 | 7.38 | 2.36% | 0.61% | -3.39% | 18,178,600 | 133,343,000 | 69% | 7.34 | 0.63% | 7.33 | 0.30% | 7.39 | -1.98% | 7.64 | 0.08% | -1.25% | |
| 2020-04-15 | 7.37 | 7.46 | 7.20 | 7.21 | -2.70% | -1.08% | -5.54% | 15,490,700 | 112,913,000 | 52% | 7.29 | -1.22% | 7.31 | -1.66% | 7.54 | -1.31% | 7.63 | -1.34% | -1.30% | |
| 2020-04-14 | 7.41 | 7.45 | 7.30 | 7.41 | 0.68% | 0.42% | -4.23% | 12,861,100 | 94,900,000 | 38% | 7.38 | 1.53% | 7.43 | -2.39% | 7.64 | -0.50% | 7.74 | -1.31% | -1.14% | |
| 2020-04-13 | 7.10 | 7.43 | 7.05 | 7.36 | 0.14% | 1.27% | -6.12% | 13,494,700 | 98,073,000 | 35% | 7.27 | -3.36% | 7.62 | -1.44% | 7.68 | -0.48% | 7.84 | -2.90% | -0.94% | |
| 2020-04-10 | 7.81 | 7.88 | 7.31 | 7.35 | -7.55% | -2.27% | -8.97% | 33,621,000 | 252,850,000 | 75% | 7.52 | -4.30% | 7.73 | -0.87% | 7.71 | -0.93% | 8.07 | -2.86% | -0.56% | |
| 2020-04-09 | 7.81 | 7.98 | 7.70 | 7.95 | 2.71% | 1.16% | -4.36% | 32,064,800 | 252,003,000 | 64% | 7.86 | 0.62% | 7.79 | 0.76% | 7.79 | 1.24% | 8.31 | -1.83% | -0.14% | |
| 2020-04-08 | 7.77 | 8.02 | 7.67 | 7.74 | 0.00% | -0.91% | -8.59% | 30,960,000 | 241,814,000 | 53% | 7.81 | 1.40% | 7.74 | -0.25% | 7.69 | -1.36% | 8.47 | -0.81% | 0.21% | | |
|
