成本价计算
|
|
中储股份( 600787.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 | 5.49 | 5.49 | 5.42 | 5.49 | 0.73% | 0.42% | 2.64% | 7,347,000 | 40,167,000 | 76% | 5.47 | 0.20% | 5.46 | 0.33% | 5.43 | 0.61% | 5.35 | 0.17% | 0.25% |  |
| 2019-09-11 | 5.49 | 5.49 | 5.43 | 5.45 | -0.18% | -0.11% | 2.06% | 6,987,000 | 38,123,000 | 74% | 5.46 | 0.15% | 5.44 | 0.44% | 5.40 | 0.92% | 5.34 | 0.17% | 0.33% | |
| 2019-09-10 | 5.48 | 5.49 | 5.41 | 5.46 | 0.37% | 0.22% | 2.42% | 10,353,800 | 56,403,000 | 112% | 5.45 | 0.65% | 5.41 | 0.86% | 5.35 | 0.85% | 5.33 | 0.21% | 0.38% | |
| 2019-09-09 | 5.46 | 5.46 | 5.39 | 5.44 | 1.12% | 0.50% | 2.26% | 8,872,600 | 48,023,000 | 98% | 5.41 | 0.74% | 5.37 | 1.26% | 5.30 | 0.27% | 5.32 | 0.30% | 0.44% | |
| 2019-09-06 | 5.33 | 5.43 | 5.33 | 5.38 | 0.94% | 0.13% | 1.43% | 8,177,700 | 43,939,000 | 92% | 5.37 | 0.62% | 5.30 | 0.72% | 5.29 | 0.02% | 5.30 | 0.17% | 0.46% | |
| 2019-09-05 | 5.24 | 5.43 | 5.24 | 5.33 | 1.91% | -0.19% | 0.66% | 15,262,100 | 81,493,000 | 175% | 5.34 | 2.87% | 5.26 | 0.36% | 5.29 | 0.19% | 5.30 | 0.28% | 0.48% | |
| 2019-09-04 | 5.20 | 5.24 | 5.13 | 5.23 | 0.58% | 0.75% | -0.95% | 10,778,600 | 55,955,000 | 137% | 5.19 | -0.71% | 5.24 | -0.98% | 5.28 | -0.60% | 5.28 | -0.08% | 0.47% | |
| 2019-09-03 | 5.33 | 5.33 | 5.17 | 5.20 | -2.26% | -0.54% | -1.59% | 11,685,700 | 61,097,000 | 157% | 5.23 | -1.66% | 5.30 | -0.86% | 5.31 | -0.66% | 5.28 | 0.00% | 0.49% | |
| 2019-09-02 | 5.37 | 5.37 | 5.28 | 5.32 | 0.00% | 0.08% | 0.68% | 10,278,800 | 54,643,000 | 154% | 5.32 | -0.93% | 5.34 | -0.26% | 5.35 | 0.30% | 5.28 | 0.51% | 0.48% | |
| 2019-08-30 | 5.30 | 5.45 | 5.28 | 5.32 | -0.37% | -0.86% | 1.20% | 8,347,700 | 44,797,000 | 133% | 5.37 | 0.22% | 5.36 | 0.08% | 5.33 | 0.40% | 5.26 | 0.79% | 0.38% | |
| 2019-08-29 | 5.38 | 5.38 | 5.32 | 5.34 | 0.19% | -0.26% | 2.38% | 5,171,100 | 27,685,000 | 85% | 5.35 | 0.19% | 5.35 | 0.83% | 5.31 | 0.47% | 5.22 | 0.93% | 0.20% | |
| 2019-08-28 | 5.32 | 5.39 | 5.31 | 5.33 | -0.19% | -0.26% | 3.13% | 5,527,500 | 29,538,000 | 89% | 5.34 | -0.24% | 5.31 | 0.40% | 5.28 | 0.61% | 5.17 | 0.70% | -0.04% | |
| 2019-08-27 | 5.25 | 5.41 | 5.25 | 5.34 | 1.71% | -0.32% | 4.05% | 7,985,600 | 42,778,000 | 125% | 5.36 | 2.76% | 5.29 | 1.11% | 5.25 | 0.85% | 5.13 | 0.81% | -0.35% | |
| 2019-08-26 | 5.21 | 5.28 | 5.16 | 5.25 | -1.13% | 0.71% | 3.12% | 6,300,100 | 32,843,000 | 100% | 5.21 | -1.14% | 5.23 | 0.23% | 5.21 | 0.56% | 5.09 | 0.43% | -0.54% | |
| 2019-08-23 | 5.21 | 5.32 | 5.20 | 5.31 | 2.31% | 0.70% | 4.75% | 6,592,400 | 34,759,000 | 106% | 5.27 | 1.66% | 5.22 | 0.73% | 5.18 | 1.13% | 5.07 | 0.46% | -0.70% | |
| 2019-08-22 | 5.18 | 5.22 | 5.15 | 5.19 | 0.19% | 0.06% | 2.85% | 4,314,700 | 22,380,000 | 69% | 5.19 | 0.04% | 5.18 | 0.66% | 5.12 | 1.17% | 5.05 | 0.10% | -0.85% | |
| 2019-08-21 | 5.15 | 5.24 | 5.13 | 5.18 | 0.58% | -0.10% | 2.76% | 7,312,800 | 37,919,000 | 117% | 5.19 | 0.45% | 5.15 | 1.30% | 5.06 | 0.82% | 5.04 | 0.18% | -0.91% | |
| 2019-08-20 | 5.18 | 5.21 | 5.12 | 5.15 | 0.39% | -0.23% | 2.34% | 5,035,200 | 25,992,000 | 82% | 5.16 | 1.34% | 5.08 | 1.70% | 5.02 | 0.58% | 5.03 | -0.10% | -1.01% | |
| 2019-08-19 | 5.02 | 5.15 | 5.00 | 5.13 | 3.01% | 0.71% | 1.85% | 7,465,200 | 38,030,000 | 113% | 5.09 | 2.04% | 4.99 | 0.69% | 4.99 | 0.42% | 5.04 | -0.47% | -1.10% | |
| 2019-08-16 | 4.95 | 5.07 | 4.92 | 4.98 | 0.61% | -0.24% | -1.60% | 6,089,100 | 30,399,000 | 92% | 4.99 | 1.98% | 4.96 | 0.12% | 4.97 | -0.18% | 5.06 | -1.00% | -1.06% | |
| 2019-08-15 | 4.86 | 4.96 | 4.85 | 4.95 | -0.60% | 1.12% | -3.17% | 7,475,700 | 36,591,000 | 109% | 4.90 | -2.04% | 4.95 | -0.74% | 4.98 | -0.80% | 5.11 | -1.52% | -0.97% | |
| 2019-08-14 | 5.03 | 5.05 | 4.96 | 4.98 | 0.40% | -0.34% | -4.06% | 8,020,400 | 40,081,000 | 119% | 5.00 | 0.48% | 4.99 | -0.28% | 5.02 | -0.54% | 5.19 | -2.39% | -0.80% | |
| 2019-08-13 | 4.99 | 5.03 | 4.94 | 4.96 | -1.39% | -0.26% | -6.73% | 5,546,400 | 27,580,000 | 74% | 4.97 | -0.50% | 5.01 | -0.77% | 5.05 | -0.81% | 5.32 | -1.08% | -0.49% | |
| 2019-08-12 | 5.02 | 5.03 | 4.96 | 5.03 | 1.00% | 0.64% | -6.44% | 6,536,800 | 32,671,000 | 88% | 5.00 | -0.87% | 5.04 | -0.90% | 5.09 | -1.43% | 5.38 | -1.14% | -0.35% | |
| 2019-08-09 | 5.12 | 5.24 | 4.97 | 4.98 | -2.35% | -1.23% | -8.42% | 6,251,600 | 31,518,000 | 84% | 5.04 | -1.56% | 5.09 | -0.82% | 5.16 | -1.75% | 5.44 | -1.06% | -0.19% | |
| 2019-08-08 | 5.14 | 5.16 | 5.09 | 5.10 | 0.00% | -0.43% | -7.21% | 4,062,300 | 20,807,000 | 54% | 5.12 | 0.06% | 5.13 | -1.40% | 5.25 | -1.70% | 5.50 | -0.56% | -0.05% | |
| 2019-08-07 | 5.18 | 5.19 | 5.07 | 5.10 | -0.39% | -0.37% | -7.73% | 6,007,600 | 30,752,000 | 78% | 5.12 | -0.49% | 5.21 | -2.09% | 5.34 | -2.93% | 5.53 | -0.75% | 0.03% | |
| 2019-08-06 | 5.28 | 5.31 | 4.99 | 5.12 | -4.30% | -0.47% | -8.06% | 9,021,700 | 46,411,000 | 120% | 5.14 | -4.62% | 5.32 | -3.47% | 5.51 | -2.12% | 5.57 | -1.00% | 0.13% | |
| 2019-08-05 | 5.43 | 5.47 | 5.32 | 5.35 | -2.01% | -0.80% | -4.89% | 5,644,000 | 30,436,000 | 82% | 5.39 | -1.53% | 5.51 | -2.58% | 5.62 | -0.72% | 5.63 | -0.07% | 0.23% | |
| 2019-08-02 | 5.56 | 5.57 | 5.39 | 5.46 | 0.00% | -0.31% | -3.00% | 6,903,300 | 37,807,000 | 99% | 5.48 | -2.79% | 5.65 | -1.15% | 5.67 | -0.54% | 5.63 | -0.12% | 0.20% | | |
|
|
