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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 7.05 | 7.15 | 6.87 | 7.07 | 0.28% | 0.63% | -1.48% | 22,374,400 | 157,207,000 | 89% | 7.03 | -0.92% | 7.13 | -0.06% | 7.11 | -0.16% | 7.18 | -1.18% | 0.29% |  |
| 2019-04-18 | 7.15 | 7.25 | 7.00 | 7.05 | -2.08% | -0.58% | -2.92% | 22,931,400 | 162,616,000 | 85% | 7.09 | -1.96% | 7.13 | -0.07% | 7.12 | 0.00% | 7.26 | -1.08% | 0.58% | |
| 2019-04-17 | 7.11 | 7.37 | 7.06 | 7.20 | 1.12% | -0.46% | -1.92% | 30,386,700 | 219,785,000 | 100% | 7.23 | 3.21% | 7.14 | 0.98% | 7.12 | 0.04% | 7.34 | -0.33% | 0.96% | |
| 2019-04-16 | 6.90 | 7.13 | 6.88 | 7.12 | 3.04% | 1.60% | -3.33% | 16,726,300 | 117,216,000 | 49% | 7.01 | -1.35% | 7.07 | -0.35% | 7.12 | -0.71% | 7.37 | 0.59% | 1.28% | |
| 2019-04-15 | 7.19 | 7.29 | 6.90 | 6.91 | -2.81% | -2.73% | -5.63% | 21,942,800 | 155,891,000 | 61% | 7.10 | 0.34% | 7.09 | -0.70% | 7.17 | -1.00% | 7.32 | 0.69% | 1.39% | |
| 2019-04-12 | 6.94 | 7.16 | 6.94 | 7.11 | 1.72% | 0.42% | -2.23% | 20,823,500 | 147,439,000 | 56% | 7.08 | -0.23% | 7.14 | -0.89% | 7.24 | -1.80% | 7.27 | 0.66% | 1.46% | |
| 2019-04-11 | 7.30 | 7.32 | 6.98 | 6.99 | -3.85% | -1.49% | -3.24% | 27,326,200 | 193,906,000 | 73% | 7.10 | -2.33% | 7.21 | -1.61% | 7.37 | -1.52% | 7.22 | 0.46% | 1.48% |  |
| 2019-04-10 | 7.24 | 7.38 | 7.15 | 7.27 | -0.82% | 0.07% | 1.10% | 21,799,500 | 158,372,000 | 62% | 7.27 | -0.26% | 7.33 | -1.92% | 7.49 | -0.11% | 7.19 | 0.80% | 1.44% | |
| 2019-04-09 | 7.32 | 7.42 | 7.08 | 7.33 | 0.14% | 0.63% | 2.75% | 24,250,600 | 176,649,000 | 69% | 7.28 | -1.46% | 7.47 | -1.15% | 7.49 | 1.23% | 7.13 | 1.03% | 1.38% | |
| 2019-04-08 | 7.69 | 7.69 | 7.17 | 7.32 | -4.31% | -0.97% | 3.67% | 35,151,900 | 259,843,000 | 98% | 7.39 | -3.32% | 7.56 | 0.08% | 7.40 | 1.52% | 7.06 | 1.23% | 1.39% | |
| 2019-04-04 | 7.72 | 7.84 | 7.52 | 7.65 | -2.67% | 0.05% | 9.68% | 40,425,400 | 309,107,000 | 120% | 7.65 | 0.71% | 7.55 | 2.86% | 7.29 | 2.36% | 6.98 | 1.74% | 1.33% | |
| 2019-04-03 | 7.39 | 8.09 | 7.17 | 7.86 | 6.65% | 3.53% | 14.64% | 60,007,300 | 455,559,000 | 190% | 7.59 | 2.25% | 7.34 | 4.26% | 7.12 | 3.50% | 6.86 | 2.76% | 1.14% | |
| 2019-04-02 | 6.95 | 7.74 | 6.94 | 7.37 | 4.69% | -0.74% | 10.46% | 51,212,900 | 380,267,000 | 186% | 7.43 | 7.97% | 7.04 | 5.03% | 6.88 | 4.07% | 6.67 | 2.87% | 0.85% | |
| 2019-04-01 | 6.79 | 7.07 | 6.71 | 7.04 | 3.99% | 2.37% | 8.54% | 42,193,200 | 290,164,000 | 161% | 6.88 | 2.97% | 6.70 | 2.57% | 6.61 | 1.40% | 6.49 | 1.61% | 0.56% | |
| 2019-03-29 | 6.58 | 6.83 | 6.47 | 6.77 | 2.89% | 1.36% | 6.06% | 35,544,400 | 237,395,000 | 146% | 6.68 | 3.47% | 6.54 | 1.87% | 6.52 | 1.04% | 6.38 | 1.41% | 0.35% | |
| 2019-03-28 | 6.31 | 6.68 | 6.24 | 6.58 | 2.97% | 1.94% | 4.54% | 26,141,500 | 168,737,000 | 111% | 6.46 | 1.38% | 6.42 | -0.96% | 6.46 | 0.45% | 6.29 | 0.88% | 0.17% | |
| 2019-03-27 | 6.33 | 6.46 | 6.28 | 6.39 | 1.11% | 0.36% | 2.42% | 17,987,700 | 114,531,000 | 74% | 6.37 | -0.62% | 6.48 | 0.08% | 6.43 | 0.42% | 6.24 | 0.06% | 0.03% | |
| 2019-03-26 | 6.58 | 6.58 | 6.26 | 6.32 | -4.68% | -1.36% | 1.36% | 23,813,500 | 152,577,000 | 92% | 6.41 | -2.41% | 6.47 | 0.45% | 6.40 | 0.85% | 6.24 | 0.23% | 0.05% | |
| 2019-03-25 | 6.36 | 6.82 | 6.33 | 6.63 | 2.31% | 0.99% | 6.57% | 41,223,200 | 270,627,000 | 165% | 6.57 | 2.59% | 6.44 | 2.37% | 6.35 | 2.39% | 6.22 | 1.09% | 0.05% | |
| 2019-03-22 | 6.30 | 6.50 | 6.22 | 6.48 | 3.18% | 1.27% | 5.30% | 30,751,000 | 196,761,000 | 136% | 6.40 | 2.22% | 6.29 | 2.08% | 6.20 | 2.11% | 6.15 | 0.61% | -0.05% | |
| 2019-03-21 | 6.15 | 6.34 | 6.14 | 6.28 | 2.11% | 0.32% | 2.66% | 20,178,600 | 126,318,000 | 92% | 6.26 | 1.91% | 6.17 | 1.62% | 6.07 | 0.90% | 6.12 | -0.11% | -0.09% | |
| 2019-03-20 | 6.12 | 6.24 | 6.04 | 6.15 | 0.16% | 0.11% | 0.42% | 16,568,000 | 101,781,000 | 73% | 6.14 | 0.71% | 6.07 | 1.32% | 6.02 | -0.89% | 6.12 | -0.11% | 0.01% | |
| 2019-03-19 | 6.07 | 6.20 | 6.00 | 6.14 | 1.82% | 0.66% | 0.15% | 22,966,200 | 140,092,000 | 101% | 6.10 | 2.35% | 5.99 | 0.50% | 6.07 | -0.43% | 6.13 | -0.11% | 0.10% | |
| 2019-03-18 | 5.93 | 6.05 | 5.82 | 6.03 | 1.01% | 1.17% | -1.76% | 18,216,600 | 108,569,000 | 82% | 5.96 | 1.07% | 5.96 | -2.04% | 6.10 | -0.36% | 6.14 | -0.42% | 0.20% | |
| 2019-03-15 | 5.83 | 6.00 | 5.81 | 5.97 | 2.75% | 1.24% | -3.15% | 22,155,500 | 130,641,000 | 99% | 5.90 | -1.72% | 6.08 | -1.43% | 6.12 | -0.63% | 6.16 | -0.44% | 0.36% | |
| 2019-03-14 | 6.28 | 6.29 | 5.76 | 5.81 | -8.65% | -3.17% | -6.15% | 32,175,700 | 193,068,000 | 156% | 6.00 | -4.37% | 6.17 | -1.06% | 6.16 | -1.24% | 6.19 | -0.53% | 0.46% | |
| 2019-03-13 | 6.26 | 6.54 | 6.04 | 6.36 | 2.75% | 1.37% | 2.19% | 35,733,700 | 224,182,000 | 205% | 6.27 | 0.37% | 6.24 | 1.09% | 6.23 | 0.24% | 6.22 | 0.31% | 0.57% | |
| 2019-03-12 | 6.24 | 6.32 | 6.18 | 6.19 | 0.00% | -0.98% | -0.24% | 22,357,100 | 139,759,000 | 149% | 6.25 | 2.16% | 6.17 | -0.45% | 6.22 | 0.19% | 6.21 | 0.19% | 0.64% | |
| 2019-03-11 | 5.96 | 6.19 | 5.95 | 6.19 | 3.86% | 1.16% | -0.05% | 13,864,800 | 84,844,000 | 95% | 6.12 | 0.10% | 6.20 | -0.48% | 6.21 | -0.43% | 6.19 | 0.10% | 0.75% | |
| 2019-03-08 | 6.23 | 6.27 | 5.92 | 5.96 | 0.00% | -2.50% | -3.67% | 19,690,900 | 120,371,000 | 132% | 6.11 | -3.40% | 6.23 | -0.61% | 6.23 | -0.27% | 6.19 | 0.19% | 0.91% | | |
|
|
