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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 4.48 | 4.52 | 4.46 | 4.50 | 0.22% | 0.20% | 1.35% | 7,476,500 | 33,580,000 | 84% | 4.49 | -0.84% | 4.51 | 0.51% | 4.47 | 0.52% | 4.44 | 0.02% | -0.24% |  |
| 2020-06-03 | 4.56 | 4.60 | 4.48 | 4.49 | -0.66% | -0.86% | 1.15% | 11,542,700 | 52,272,000 | 131% | 4.53 | 0.40% | 4.49 | 0.88% | 4.45 | 0.52% | 4.44 | 0.09% | -0.32% | |
| 2020-06-02 | 4.48 | 4.56 | 4.46 | 4.52 | 1.12% | 0.20% | 1.92% | 13,732,400 | 61,942,000 | 161% | 4.51 | 1.62% | 4.45 | 1.23% | 4.43 | 0.61% | 4.44 | 0.00% | -0.38% | |
| 2020-06-01 | 4.38 | 4.48 | 4.36 | 4.47 | 2.52% | 0.70% | 0.79% | 13,877,900 | 61,599,000 | 170% | 4.44 | 1.86% | 4.40 | 0.53% | 4.40 | 0.41% | 4.44 | -0.18% | -0.40% |  |
| 2020-05-29 | 4.35 | 4.38 | 4.32 | 4.36 | 0.23% | 0.05% | -1.87% | 6,817,000 | 29,711,000 | 89% | 4.36 | -0.18% | 4.37 | -0.39% | 4.38 | -0.18% | 4.44 | -0.36% | -0.36% | |
| 2020-05-28 | 4.38 | 4.42 | 4.32 | 4.35 | -0.91% | -0.37% | -2.44% | 10,644,200 | 46,476,000 | 134% | 4.37 | -0.82% | 4.39 | -0.30% | 4.39 | -0.63% | 4.46 | -0.45% | -0.30% | |
| 2020-05-27 | 4.44 | 4.45 | 4.37 | 4.39 | -1.13% | -0.27% | -1.99% | 6,357,800 | 27,990,000 | 80% | 4.40 | -0.50% | 4.40 | 0.07% | 4.42 | -0.61% | 4.48 | -0.38% | -0.25% | |
| 2020-05-26 | 4.37 | 4.45 | 4.37 | 4.44 | 1.60% | 0.36% | -1.25% | 5,636,900 | 24,939,000 | 67% | 4.42 | 0.91% | 4.40 | -0.50% | 4.45 | -0.63% | 4.50 | -0.18% | -0.20% | |
| 2020-05-25 | 4.40 | 4.42 | 4.36 | 4.37 | 0.00% | -0.32% | -2.98% | 5,487,400 | 24,056,000 | 62% | 4.38 | -0.25% | 4.42 | -0.94% | 4.47 | -0.45% | 4.50 | -0.44% | -0.18% | |
| 2020-05-22 | 4.44 | 4.45 | 4.36 | 4.37 | -1.80% | -0.57% | -3.40% | 8,057,100 | 35,413,000 | 82% | 4.40 | -1.96% | 4.47 | -1.20% | 4.49 | -0.55% | 4.52 | -0.55% | -0.12% | |
| 2020-05-21 | 4.53 | 4.53 | 4.44 | 4.45 | -1.11% | -0.74% | -2.18% | 7,130,100 | 31,965,000 | 66% | 4.48 | -0.69% | 4.52 | -0.22% | 4.52 | -0.09% | 4.55 | -0.76% | -0.04% | |
| 2020-05-20 | 4.56 | 4.60 | 4.48 | 4.50 | -1.32% | -0.31% | -1.83% | 8,992,900 | 40,591,000 | 69% | 4.51 | -0.90% | 4.53 | -0.04% | 4.52 | -0.22% | 4.58 | -0.54% | 0.09% | |
| 2020-05-19 | 4.55 | 4.62 | 4.52 | 4.56 | 0.88% | 0.11% | -1.06% | 8,582,200 | 39,089,000 | 50% | 4.56 | 0.80% | 4.53 | 0.33% | 4.53 | 0.11% | 4.61 | -0.13% | 0.25% | |
| 2020-05-18 | 4.53 | 4.55 | 4.46 | 4.52 | 0.22% | 0.02% | -2.06% | 7,360,400 | 33,260,000 | 35% | 4.52 | 0.02% | 4.52 | -0.31% | 4.53 | -0.40% | 4.62 | 0.22% | 0.40% | |
| 2020-05-15 | 4.50 | 4.56 | 4.48 | 4.51 | 0.89% | -0.18% | -2.06% | 9,219,100 | 41,653,000 | 43% | 4.52 | 0.11% | 4.53 | -0.09% | 4.55 | -0.50% | 4.61 | 0.22% | 0.37% | |
| 2020-05-14 | 4.55 | 4.57 | 4.47 | 4.47 | -2.19% | -0.95% | -2.72% | 10,522,200 | 47,482,000 | 48% | 4.51 | -0.99% | 4.53 | -0.64% | 4.57 | -1.04% | 4.60 | 0.04% | 0.31% | |
| 2020-05-13 | 4.51 | 4.60 | 4.48 | 4.57 | 0.66% | 0.26% | -0.50% | 11,079,200 | 50,496,000 | 51% | 4.56 | 0.64% | 4.56 | -0.48% | 4.62 | -0.45% | 4.59 | 0.13% | 0.31% | |
| 2020-05-12 | 4.56 | 4.57 | 4.49 | 4.54 | -0.66% | 0.24% | -1.02% | 9,191,300 | 41,631,000 | 42% | 4.53 | -1.31% | 4.59 | -1.21% | 4.64 | -0.07% | 4.59 | 0.02% | 0.27% | |
| 2020-05-11 | 4.60 | 4.64 | 4.54 | 4.57 | -0.87% | -0.41% | -0.35% | 14,447,300 | 66,292,000 | 65% | 4.59 | -0.46% | 4.64 | -0.32% | 4.64 | 0.32% | 4.59 | 0.18% | 0.24% | |
| 2020-05-08 | 4.61 | 4.65 | 4.58 | 4.61 | -0.22% | 0.00% | 0.70% | 19,041,300 | 87,773,000 | 86% | 4.61 | -1.62% | 4.66 | 0.06% | 4.63 | 0.43% | 4.58 | 0.24% | 0.19% | |
| 2020-05-07 | 4.63 | 4.80 | 4.60 | 4.62 | -0.43% | -1.41% | 1.16% | 29,434,300 | 137,929,000 | 141% | 4.69 | 0.67% | 4.65 | 0.89% | 4.61 | 0.63% | 4.57 | 0.55% | 0.11% | |
| 2020-05-06 | 4.81 | 4.83 | 4.56 | 4.64 | -1.90% | -0.32% | 2.16% | 48,785,700 | 227,106,000 | 262% | 4.66 | 0.61% | 4.61 | 1.65% | 4.58 | 1.28% | 4.54 | 1.00% | 0.03% | |
| 2020-04-30 | 4.39 | 4.81 | 4.38 | 4.73 | 8.24% | 2.23% | 5.18% | 43,508,300 | 201,329,000 | 297% | 4.63 | 4.87% | 4.54 | 2.86% | 4.52 | 1.51% | 4.50 | 1.35% | -0.08% | |
| 2020-04-29 | 4.34 | 4.48 | 4.31 | 4.37 | 0.46% | -0.95% | -1.51% | 13,609,200 | 60,041,000 | 115% | 4.41 | 1.26% | 4.41 | -0.29% | 4.45 | -0.36% | 4.44 | -0.07% | -0.24% | |
| 2020-04-28 | 4.43 | 4.45 | 4.27 | 4.35 | -2.03% | -0.16% | -2.03% | 12,265,900 | 53,448,000 | 104% | 4.36 | -2.62% | 4.42 | -1.62% | 4.47 | -0.27% | 4.44 | -0.31% | -0.25% | |
| 2020-04-27 | 4.42 | 4.52 | 4.40 | 4.44 | 0.68% | -0.76% | -0.31% | 10,291,100 | 46,043,000 | 94% | 4.47 | 0.56% | 4.50 | 0.02% | 4.48 | 0.22% | 4.45 | 0.02% | -0.20% | |
| 2020-04-24 | 4.51 | 4.53 | 4.40 | 4.41 | -3.08% | -0.88% | -0.97% | 11,557,000 | 51,421,000 | 109% | 4.45 | -2.07% | 4.50 | 0.13% | 4.47 | 0.18% | 4.45 | -0.27% | -0.21% | |
| 2020-04-23 | 4.50 | 4.62 | 4.45 | 4.55 | 0.89% | 0.15% | 1.90% | 16,562,000 | 75,248,000 | 160% | 4.54 | 1.36% | 4.49 | 1.10% | 4.46 | 0.97% | 4.47 | -0.29% | -0.17% | |
| 2020-04-22 | 4.41 | 4.53 | 4.39 | 4.51 | 2.04% | 0.62% | 0.71% | 16,744,300 | 75,047,000 | 162% | 4.48 | 1.47% | 4.44 | 0.98% | 4.42 | 0.39% | 4.48 | -0.33% | -0.21% | |
| 2020-04-21 | 4.38 | 4.49 | 4.37 | 4.42 | 0.00% | 0.07% | -1.62% | 10,459,000 | 46,202,000 | 103% | 4.42 | 0.94% | 4.40 | 0.41% | 4.40 | -0.27% | 4.49 | -0.55% | -0.14% | | |
|
|
