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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-18 | 4.92 | 4.96 | 4.82 | 4.94 | 0.20% | 1.27% | 3.52% | 20,053,600 | 97,828,000 | 112% | 4.88 | -0.51% | 4.85 | 0.66% | 4.82 | 0.58% | 4.77 | 1.17% | -0.54% |  |
| 2020-02-17 | 4.80 | 5.01 | 4.78 | 4.93 | 4.67% | 0.55% | 4.52% | 21,519,500 | 105,506,000 | 123% | 4.90 | 3.59% | 4.82 | 1.45% | 4.79 | 0.88% | 4.72 | 0.60% | -1.04% | |
| 2020-02-14 | 4.79 | 4.82 | 4.67 | 4.71 | -2.48% | -0.49% | 0.45% | 13,063,600 | 61,830,000 | 80% | 4.73 | -1.09% | 4.75 | -0.08% | 4.75 | -0.38% | 4.69 | -0.45% | -1.20% | |
| 2020-02-13 | 4.73 | 4.86 | 4.68 | 4.83 | 1.68% | 0.94% | 2.55% | 17,440,200 | 83,448,000 | 110% | 4.79 | 1.36% | 4.76 | 0.27% | 4.77 | 0.06% | 4.71 | -0.34% | -1.26% |  |
| 2020-02-12 | 4.71 | 4.76 | 4.68 | 4.75 | -0.21% | 0.61% | 0.51% | 10,866,000 | 51,303,000 | 71% | 4.72 | -0.51% | 4.74 | -0.69% | 4.77 | 0.78% | 4.73 | -0.74% | -1.24% | |
| 2020-02-11 | 4.79 | 4.82 | 4.68 | 4.76 | -0.63% | 0.32% | -0.02% | 12,160,900 | 57,704,000 | 80% | 4.75 | -0.29% | 4.78 | -0.04% | 4.73 | 1.44% | 4.76 | -0.83% | -1.19% | |
| 2020-02-10 | 4.73 | 4.82 | 4.66 | 4.79 | 0.63% | 0.65% | -0.23% | 12,831,400 | 61,059,000 | 85% | 4.76 | -0.85% | 4.78 | 1.19% | 4.66 | 0.39% | 4.80 | -0.48% | -1.12% | |
| 2020-02-07 | 4.87 | 4.93 | 4.72 | 4.76 | -2.26% | -0.83% | -1.33% | 24,226,700 | 116,291,000 | 169% | 4.80 | 0.65% | 4.72 | 2.70% | 4.65 | -0.19% | 4.82 | -0.62% | -1.06% | |
| 2020-02-06 | 4.44 | 4.87 | 4.40 | 4.87 | 9.93% | 2.12% | 0.33% | 37,357,300 | 178,172,000 | 294% | 4.77 | 7.92% | 4.60 | 4.31% | 4.65 | 0.04% | 4.85 | -1.44% | -0.99% | |
| 2020-02-05 | 4.38 | 4.48 | 4.36 | 4.43 | 1.61% | 0.25% | -10.05% | 12,020,300 | 53,121,000 | 113% | 4.42 | 0.82% | 4.41 | -4.38% | 4.65 | -3.49% | 4.93 | -2.26% | -0.84% | |
| 2020-02-04 | 4.26 | 4.54 | 4.20 | 4.36 | -3.33% | -0.52% | -13.47% | 19,857,900 | 87,039,000 | 187% | 4.38 | -2.82% | 4.61 | -8.20% | 4.82 | -6.26% | 5.04 | -3.87% | -0.58% | |
| 2020-02-03 | 4.51 | 4.51 | 4.51 | 4.51 | -9.98% | 0.00% | -13.96% | 3,440,400 | 15,517,000 | 35% | 4.51 | -11.10% | 5.02 | -2.73% | 5.14 | -1.23% | 5.24 | -0.95% | -0.17% | |
| 2020-01-23 | 5.18 | 5.18 | 4.98 | 5.01 | -3.28% | -1.24% | -5.33% | 10,488,000 | 53,206,000 | 111% | 5.07 | -1.99% | 5.16 | -1.51% | 5.21 | -0.95% | 5.29 | -1.12% | -0.04% | |
| 2020-01-22 | 5.18 | 5.23 | 5.11 | 5.18 | -0.77% | 0.08% | -3.21% | 8,030,700 | 41,563,000 | 75% | 5.18 | -1.37% | 5.24 | -0.48% | 5.26 | -0.53% | 5.35 | -0.11% | 0.16% | |
| 2020-01-21 | 5.35 | 5.35 | 5.20 | 5.22 | -2.43% | -0.53% | -2.58% | 9,870,400 | 51,802,000 | 92% | 5.25 | -0.72% | 5.27 | -0.36% | 5.28 | -0.70% | 5.36 | -0.21% | 0.20% | |
| 2020-01-20 | 5.23 | 5.39 | 5.20 | 5.35 | 2.10% | 1.21% | -0.35% | 10,907,400 | 57,654,000 | 104% | 5.29 | 0.44% | 5.29 | -0.28% | 5.32 | -0.54% | 5.37 | -0.11% | 0.26% | |
| 2020-01-17 | 5.31 | 5.31 | 5.23 | 5.24 | -0.76% | -0.44% | -2.51% | 5,909,400 | 31,101,000 | 54% | 5.26 | -0.85% | 5.30 | -0.95% | 5.35 | -0.54% | 5.38 | 0.07% | 0.32% | |
| 2020-01-16 | 5.33 | 5.40 | 5.28 | 5.28 | -0.56% | -0.53% | -1.69% | 6,586,700 | 34,964,000 | 57% | 5.31 | -0.28% | 5.35 | -0.50% | 5.38 | -0.70% | 5.37 | 0.08% | 0.35% | |
| 2020-01-15 | 5.40 | 5.41 | 5.28 | 5.31 | -1.48% | -0.24% | -1.06% | 7,756,900 | 41,288,000 | 66% | 5.32 | -1.59% | 5.38 | -0.56% | 5.42 | 0.20% | 5.37 | 0.13% | 0.35% | |
| 2020-01-14 | 5.44 | 5.46 | 5.37 | 5.39 | -0.74% | -0.35% | 0.56% | 9,123,500 | 49,352,000 | 79% | 5.41 | 0.28% | 5.41 | -0.48% | 5.41 | 0.11% | 5.36 | 0.26% | 0.35% | |
| 2020-01-13 | 5.43 | 5.45 | 5.34 | 5.43 | 0.18% | 0.67% | 1.57% | 10,434,200 | 56,287,000 | 92% | 5.39 | -0.52% | 5.44 | 0.50% | 5.40 | 0.19% | 5.35 | 0.24% | 0.36% | |
| 2020-01-10 | 5.47 | 5.52 | 5.37 | 5.42 | -0.91% | -0.04% | 1.63% | 10,882,300 | 59,002,000 | 100% | 5.42 | -0.70% | 5.41 | 0.24% | 5.39 | 0.45% | 5.33 | 0.34% | 0.37% | |
| 2020-01-09 | 5.28 | 5.57 | 5.27 | 5.47 | 4.59% | 0.18% | 2.92% | 22,696,300 | 123,923,000 | 222% | 5.46 | 3.33% | 5.40 | 1.18% | 5.37 | 1.04% | 5.32 | 0.91% | 0.36% | |
| 2020-01-08 | 5.35 | 5.36 | 5.22 | 5.23 | -2.61% | -1.02% | -0.70% | 10,622,200 | 56,127,000 | 122% | 5.28 | -1.38% | 5.33 | 0.02% | 5.31 | 0.15% | 5.27 | 0.23% | 0.30% | |
| 2020-01-07 | 5.37 | 5.42 | 5.32 | 5.37 | 0.19% | 0.22% | 2.19% | 8,033,400 | 43,040,000 | 100% | 5.36 | 0.09% | 5.33 | 0.41% | 5.30 | 0.44% | 5.26 | 0.42% | 0.29% | |
| 2020-01-06 | 5.29 | 5.42 | 5.25 | 5.36 | 0.75% | 0.13% | 2.43% | 14,770,600 | 79,061,000 | 187% | 5.35 | 1.25% | 5.31 | 0.87% | 5.28 | 0.69% | 5.23 | 0.54% | 0.26% | |
| 2020-01-03 | 5.29 | 5.34 | 5.24 | 5.32 | 0.76% | 0.62% | 2.21% | 12,430,500 | 65,718,000 | 178% | 5.29 | 0.29% | 5.26 | 0.59% | 5.24 | 0.52% | 5.21 | 0.35% | 0.24% | |
| 2020-01-02 | 5.24 | 5.32 | 5.23 | 5.28 | 1.34% | 0.15% | 1.79% | 9,630,400 | 50,773,000 | 153% | 5.27 | 1.25% | 5.23 | 0.52% | 5.22 | 0.54% | 5.19 | 0.12% | 0.23% | |
| 2019-12-31 | 5.24 | 5.26 | 5.16 | 5.21 | -0.57% | 0.06% | 0.56% | 6,779,200 | 35,296,000 | 103% | 5.21 | 0.14% | 5.21 | 0.21% | 5.19 | 0.33% | 5.18 | 0.12% | 0.31% | |
| 2019-12-30 | 5.17 | 5.25 | 5.12 | 5.24 | 0.00% | 0.77% | 1.26% | 6,977,700 | 36,283,000 | 102% | 5.20 | -0.15% | 5.19 | 0.29% | 5.17 | 0.39% | 5.18 | 0.33% | 0.36% | | |
|
|
