成本价计算
|
|
贵州茅台( 600519.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 | 865.00 | 885.00 | 864.44 | 878.50 | 2.03% | 0.25% | -1.96% | 4,403,500 | 3,858,963,000 | 88% | 876.34 | 0.50% | 877.89 | -0.66% | 882.57 | -0.89% | 896.09 | -0.10% | -0.19% |  |
| 2019-05-23 | 881.00 | 883.98 | 856.22 | 861.00 | -3.04% | -1.26% | -4.01% | 5,805,900 | 5,062,813,000 | 108% | 872.01 | -2.09% | 883.72 | -0.71% | 890.50 | -1.30% | 897.00 | 0.41% | -0.25% | |
| 2019-05-22 | 894.98 | 904.00 | 880.00 | 888.00 | -0.78% | -0.30% | -0.60% | 3,204,200 | 2,853,873,000 | 57% | 890.67 | -0.43% | 890.04 | -0.92% | 902.19 | -0.54% | 893.34 | 0.16% | -0.41% | |
| 2019-05-21 | 885.00 | 910.00 | 872.02 | 895.00 | 1.13% | 0.06% | 0.35% | 4,238,600 | 3,791,407,000 | 70% | 894.50 | 1.03% | 898.31 | -0.98% | 907.13 | 0.16% | 891.87 | -0.07% | -0.51% | |
| 2019-05-20 | 900.00 | 900.00 | 871.00 | 884.96 | -2.41% | -0.04% | -0.84% | 4,440,800 | 3,931,646,000 | 66% | 885.35 | -3.04% | 907.20 | -1.03% | 905.66 | -0.19% | 892.48 | -0.41% | -0.60% | |
| 2019-05-17 | 927.02 | 932.30 | 900.10 | 906.79 | -2.49% | -0.69% | 1.19% | 4,984,200 | 4,551,117,000 | 67% | 913.11 | -1.00% | 916.66 | 0.86% | 907.39 | 0.60% | 896.11 | -0.30% | -0.69% | |
| 2019-05-16 | 919.00 | 932.00 | 905.00 | 929.91 | 0.31% | 0.82% | 3.46% | 4,454,100 | 4,108,282,000 | 61% | 922.36 | 0.76% | 908.83 | 0.78% | 902.02 | 1.60% | 898.80 | -0.38% | -0.60% | |
| 2019-05-15 | 890.24 | 933.00 | 890.24 | 927.00 | 4.56% | 1.26% | 2.75% | 6,312,500 | 5,778,792,000 | 85% | 915.45 | 2.65% | 901.79 | 1.03% | 887.81 | 0.71% | 902.22 | -0.20% | -0.51% | |
| 2019-05-14 | 885.00 | 906.00 | 873.00 | 886.57 | -0.61% | -0.59% | -1.93% | 5,998,400 | 5,349,456,000 | 81% | 891.81 | -0.48% | 892.62 | 1.58% | 881.52 | -0.27% | 904.03 | -0.46% | -0.44% | |
| 2019-05-13 | 898.86 | 910.98 | 884.00 | 892.00 | -1.67% | -0.46% | -1.79% | 4,663,800 | 4,179,330,000 | 65% | 896.12 | 0.56% | 878.70 | 0.26% | 883.87 | -0.69% | 908.24 | -0.52% | -0.34% | |
| 2019-05-10 | 875.66 | 910.78 | 868.19 | 907.12 | 5.63% | 1.79% | -0.64% | 7,990,800 | 7,121,199,000 | 110% | 891.18 | 3.75% | 876.39 | -0.37% | 890.03 | -0.74% | 912.95 | -0.71% | -0.25% | |
| 2019-05-09 | 875.00 | 879.87 | 842.50 | 858.81 | -2.89% | -0.02% | -6.60% | 9,154,600 | 7,863,313,000 | 126% | 858.95 | -2.56% | 879.66 | -2.12% | 896.67 | -1.93% | 919.46 | -1.23% | -0.10% | |
| 2019-05-08 | 860.00 | 901.80 | 860.00 | 884.40 | -0.63% | 0.33% | -5.00% | 8,188,300 | 7,217,710,000 | 124% | 881.47 | -1.73% | 898.69 | -1.67% | 914.33 | -1.27% | 930.93 | -0.85% | 0.10% | |
| 2019-05-07 | 893.28 | 913.94 | 870.22 | 890.00 | -1.77% | -0.78% | -5.20% | 10,083,800 | 9,045,118,000 | 167% | 897.00 | -1.47% | 913.94 | -2.17% | 926.07 | -1.49% | 938.86 | -0.93% | 0.29% | |
| 2019-05-06 | 925.50 | 935.00 | 893.00 | 906.00 | -6.98% | -0.48% | -4.40% | 13,510,000 | 12,299,396,000 | 263% | 910.39 | -6.61% | 934.18 | -3.13% | 940.09 | -2.55% | 947.68 | -1.28% | 0.46% | |
| 2019-04-30 | 968.00 | 984.96 | 963.11 | 974.00 | 0.21% | -0.09% | 1.47% | 3,594,400 | 3,503,938,000 | 91% | 974.83 | 0.76% | 964.38 | 0.41% | 964.69 | 0.11% | 959.93 | 0.54% | 0.68% | |
| 2019-04-29 | 945.00 | 989.00 | 935.00 | 971.97 | 2.85% | 0.46% | 1.80% | 5,257,300 | 5,086,409,000 | 130% | 967.50 | 1.64% | 960.46 | -0.02% | 963.65 | 0.18% | 954.74 | 0.54% | 0.71% | |
| 2019-04-26 | 946.30 | 959.88 | 945.00 | 945.00 | -0.77% | -0.73% | -0.48% | 4,327,800 | 4,119,728,000 | 107% | 951.92 | -0.89% | 960.69 | -0.54% | 961.90 | 0.03% | 949.58 | 0.54% | 0.76% | |
| 2019-04-25 | 968.79 | 973.99 | 951.22 | 952.37 | -1.82% | -0.84% | 0.83% | 3,980,200 | 3,822,768,000 | 99% | 960.45 | -0.91% | 965.93 | 0.04% | 961.59 | 0.15% | 944.50 | 0.47% | 0.81% | |
| 2019-04-24 | 979.88 | 990.00 | 951.22 | 970.00 | -0.51% | 0.07% | 3.19% | 4,522,700 | 4,383,874,000 | 108% | 969.31 | 0.21% | 965.54 | 0.67% | 960.14 | 0.62% | 940.06 | 0.42% | 0.90% | |
| 2019-04-23 | 951.00 | 981.22 | 949.20 | 974.95 | 2.71% | 0.79% | 4.14% | 4,885,300 | 4,725,481,000 | 111% | 967.29 | 0.84% | 959.10 | 0.76% | 954.27 | 1.16% | 936.17 | 0.80% | 1.04% | |
| 2019-04-22 | 959.50 | 978.89 | 940.61 | 949.20 | -0.35% | -1.05% | 2.21% | 4,062,800 | 3,897,169,000 | 93% | 959.23 | 1.34% | 951.90 | 0.70% | 943.35 | 0.89% | 928.72 | 0.76% | 1.07% | |
| 2019-04-19 | 943.96 | 960.95 | 931.31 | 952.56 | 0.75% | 0.63% | 3.34% | 3,238,000 | 3,064,972,000 | 69% | 946.56 | 0.11% | 945.24 | 0.95% | 935.05 | 0.88% | 921.75 | 1.00% | 1.12% | |
| 2019-04-18 | 945.41 | 954.68 | 936.22 | 945.50 | -0.68% | 0.00% | 3.61% | 1,959,900 | 1,853,077,000 | 40% | 945.50 | 0.15% | 936.34 | 0.61% | 926.91 | 0.25% | 912.60 | 0.77% | 1.09% | |
| 2019-04-17 | 938.00 | 955.51 | 925.00 | 952.00 | 1.29% | 0.84% | 5.12% | 4,076,200 | 3,848,217,000 | 81% | 944.07 | 1.99% | 930.69 | 1.24% | 924.59 | 0.07% | 905.64 | 1.00% | 1.06% | |
| 2019-04-16 | 904.90 | 939.90 | 901.22 | 939.90 | 3.63% | 1.54% | 4.82% | 4,642,400 | 4,297,386,000 | 89% | 925.68 | 0.20% | 919.34 | 0.02% | 923.93 | 0.54% | 896.67 | 0.76% | 1.02% | |
| 2019-04-15 | 931.00 | 939.00 | 907.00 | 907.00 | -0.77% | -1.82% | 1.92% | 4,552,300 | 4,205,549,000 | 85% | 923.83 | 1.62% | 919.15 | -0.47% | 919.01 | 0.62% | 889.95 | 1.04% | 1.04% | |
| 2019-04-12 | 909.00 | 919.99 | 900.01 | 914.00 | -1.21% | 0.54% | 3.77% | 4,861,300 | 4,419,350,000 | 84% | 909.09 | -1.58% | 923.50 | 0.33% | 913.33 | 1.15% | 880.80 | 1.12% | 1.09% | |
| 2019-04-11 | 948.00 | 950.00 | 905.55 | 925.20 | -2.40% | 0.17% | 6.22% | 6,110,300 | 5,643,818,000 | 107% | 923.66 | -1.08% | 920.50 | 1.04% | 902.98 | 1.54% | 871.01 | 1.36% | 1.03% | |
| 2019-04-10 | 903.00 | 951.90 | 900.00 | 947.99 | 0.00% | 1.53% | 10.32% | 6,781,500 | 6,331,859,000 | 125% | 933.70 | 4.00% | 910.99 | 3.14% | 889.29 | 2.33% | 859.34 | 1.75% | 0.93% | | |
|
|
