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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-02-21 | 5.85 | 6.00 | 5.73 | 5.87 | 0.17% | -0.29% | 5.07% | 13,352,700 | 78,606,000 | 161% | 5.89 | 1.50% | 5.80 | 1.51% | 5.73 | 1.33% | 5.59 | 1.66% | 0.80% |  |
2019-02-20 | 5.75 | 5.90 | 5.72 | 5.86 | 2.09% | 1.03% | 6.62% | 12,999,500 | 75,402,000 | 170% | 5.80 | 1.58% | 5.71 | 1.47% | 5.66 | 1.51% | 5.50 | 1.55% | 0.61% |  |
2019-02-19 | 5.68 | 5.80 | 5.63 | 5.74 | 1.23% | 0.53% | 6.06% | 13,273,000 | 75,789,000 | 194% | 5.71 | 1.67% | 5.63 | 1.72% | 5.57 | 1.57% | 5.41 | 2.00% | 0.42% |  |
2019-02-18 | 5.46 | 5.70 | 5.46 | 5.67 | 3.66% | 0.96% | 6.86% | 11,327,100 | 63,617,000 | 180% | 5.62 | 2.93% | 5.54 | 1.80% | 5.49 | 1.67% | 5.31 | 1.41% | 0.18% |  |
2019-02-15 | 5.44 | 5.50 | 5.42 | 5.47 | 0.55% | 0.26% | 4.55% | 5,227,700 | 28,523,000 | 80% | 5.46 | 0.31% | 5.44 | 0.50% | 5.40 | 1.24% | 5.23 | 0.17% | 0.03% |  |
2019-02-14 | 5.43 | 5.50 | 5.38 | 5.44 | -0.18% | 0.02% | 4.15% | 5,332,800 | 29,003,000 | 76% | 5.44 | 0.31% | 5.41 | 0.82% | 5.33 | 1.31% | 5.22 | 0.37% | 0.05% |  |
2019-02-13 | 5.39 | 5.47 | 5.33 | 5.45 | 1.49% | 0.52% | 4.73% | 6,940,400 | 37,630,000 | 99% | 5.42 | 1.06% | 5.37 | 1.94% | 5.26 | 1.41% | 5.20 | 0.44% | 0.02% |  |
2019-02-12 | 5.32 | 5.40 | 5.30 | 5.37 | 0.56% | 0.09% | 3.65% | 5,342,500 | 28,660,000 | 79% | 5.37 | 1.11% | 5.26 | 1.70% | 5.19 | 1.35% | 5.18 | 0.27% | -0.03% |  |
2019-02-11 | 5.22 | 5.37 | 5.21 | 5.34 | 2.30% | 0.64% | 3.35% | 6,360,300 | 33,748,000 | 94% | 5.31 | 2.97% | 5.18 | 1.59% | 5.12 | 0.18% | 5.17 | 0.12% | -0.05% |  |
2019-02-01 | 5.05 | 5.26 | 5.04 | 5.22 | 3.37% | 1.30% | 1.14% | 7,162,700 | 36,907,000 | 105% | 5.15 | 1.54% | 5.10 | 1.07% | 5.11 | -0.66% | 5.16 | -0.04% | -0.03% |  |
2019-01-31 | 5.05 | 5.15 | 5.00 | 5.05 | 0.60% | -0.49% | -2.19% | 6,602,900 | 33,512,000 | 101% | 5.08 | 0.86% | 5.04 | -1.25% | 5.14 | -0.31% | 5.16 | -0.21% | 0.02% |  |
2019-01-30 | 4.98 | 5.10 | 4.92 | 5.02 | 0.80% | -0.24% | -2.98% | 4,561,300 | 22,952,000 | 72% | 5.03 | 0.32% | 5.11 | -1.35% | 5.16 | -0.33% | 5.17 | -0.29% | 0.09% |  |
2019-01-29 | 5.08 | 5.09 | 4.96 | 4.98 | -3.30% | -0.72% | -4.03% | 7,675,500 | 38,501,000 | 123% | 5.02 | -3.26% | 5.18 | -0.84% | 5.18 | -0.65% | 5.19 | -0.44% | 0.17% |  |
2019-01-28 | 5.33 | 5.34 | 5.12 | 5.15 | -2.28% | -0.68% | -1.19% | 12,794,800 | 66,343,000 | 223% | 5.19 | -1.95% | 5.22 | -0.29% | 5.21 | -0.36% | 5.21 | -0.12% | 0.24% |  |
2019-01-25 | 5.21 | 5.36 | 5.20 | 5.27 | 2.13% | -0.34% | 1.00% | 9,623,100 | 50,891,000 | 206% | 5.29 | 2.16% | 5.23 | 1.06% | 5.23 | 0.58% | 5.22 | 0.40% | 0.26% |  |
2019-01-24 | 5.24 | 5.24 | 5.14 | 5.16 | -0.96% | -0.31% | -0.71% | 5,406,800 | 27,987,000 | 125% | 5.18 | -0.17% | 5.18 | -0.58% | 5.20 | -0.10% | 5.20 | 0.02% | 0.21% |  |
2019-01-23 | 5.12 | 5.23 | 5.12 | 5.21 | 1.56% | 0.48% | 0.27% | 4,303,900 | 22,317,000 | 98% | 5.19 | 0.16% | 5.21 | -0.10% | 5.20 | -0.17% | 5.20 | -0.06% | 0.24% |  |
2019-01-22 | 5.28 | 5.28 | 5.10 | 5.13 | -2.10% | -0.91% | -1.33% | 4,770,400 | 24,696,000 | 100% | 5.18 | -1.58% | 5.21 | -0.15% | 5.21 | -0.06% | 5.20 | 0.12% | 0.27% |  |
2019-01-21 | 5.20 | 5.30 | 5.20 | 5.24 | 0.77% | -0.38% | 0.91% | 5,140,500 | 27,039,000 | 113% | 5.26 | 1.29% | 5.22 | 0.33% | 5.22 | 0.31% | 5.19 | 0.37% | 0.26% |  |
2019-01-18 | 5.19 | 5.23 | 5.15 | 5.20 | 0.78% | 0.13% | 0.50% | 3,217,500 | 16,710,000 | 71% | 5.19 | 0.02% | 5.21 | 0.04% | 5.20 | 0.12% | 5.17 | 0.45% | 0.20% |  |
2019-01-17 | 5.24 | 5.25 | 5.15 | 5.16 | -1.71% | -0.62% | 0.17% | 3,453,800 | 17,931,000 | 74% | 5.19 | -0.69% | 5.20 | -0.04% | 5.19 | 0.12% | 5.15 | 0.41% | 0.10% |  |
2019-01-16 | 5.23 | 5.26 | 5.17 | 5.25 | 0.38% | 0.42% | 2.34% | 3,844,600 | 20,099,000 | 83% | 5.23 | 0.71% | 5.21 | 0.41% | 5.19 | 0.00% | 5.13 | 0.51% | -0.03% |  |
2019-01-15 | 5.18 | 5.23 | 5.12 | 5.23 | 0.97% | 0.75% | 2.47% | 4,350,900 | 22,586,000 | 92% | 5.19 | -0.10% | 5.18 | 0.16% | 5.19 | 0.27% | 5.10 | 0.30% | -0.17% |  |
2019-01-14 | 5.21 | 5.25 | 5.15 | 5.18 | -0.58% | -0.31% | 1.79% | 3,176,500 | 16,505,000 | 65% | 5.20 | 0.48% | 5.18 | -0.19% | 5.17 | 0.33% | 5.09 | 0.08% | -0.31% |  |
2019-01-11 | 5.12 | 5.22 | 5.10 | 5.21 | 1.76% | 0.75% | 2.46% | 5,382,000 | 27,829,000 | 105% | 5.17 | 0.00% | 5.19 | 0.27% | 5.16 | 0.76% | 5.09 | -0.04% | -0.44% |  |
2019-01-10 | 5.20 | 5.26 | 5.08 | 5.12 | -1.54% | -0.99% | 0.65% | 5,985,100 | 30,949,000 | 116% | 5.17 | -0.71% | 5.17 | 0.51% | 5.12 | 0.83% | 5.09 | 0.26% | -0.55% |  |
2019-01-09 | 5.08 | 5.26 | 5.08 | 5.20 | 1.56% | -0.15% | 2.48% | 7,725,900 | 40,236,000 | 150% | 5.21 | 2.20% | 5.15 | 2.12% | 5.08 | 1.52% | 5.07 | 0.28% | -0.71% |  |
2019-01-08 | 5.10 | 5.13 | 5.06 | 5.12 | 0.39% | 0.47% | 1.19% | 3,652,400 | 18,611,000 | 76% | 5.10 | 0.30% | 5.04 | 0.92% | 5.00 | 0.08% | 5.06 | -0.04% | -0.77% |  |
2019-01-07 | 5.03 | 5.12 | 5.03 | 5.10 | 1.39% | 0.37% | 0.75% | 4,389,700 | 22,303,000 | 89% | 5.08 | 2.48% | 4.99 | 0.91% | 5.00 | -0.22% | 5.06 | -0.18% | -0.82% |  |
2019-01-04 | 4.90 | 5.03 | 4.87 | 5.03 | 0.00% | 1.45% | -0.81% | 4,749,700 | 23,547,000 | 98% | 4.96 | 0.45% | 4.95 | -0.70% | 5.01 | -0.93% | 5.07 | -0.61% | -0.84% |  | |
|
|