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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 5.29 | 5.45 | 5.28 | 5.43 | 2.45% | 0.63% | -0.75% | 9,740,600 | 52,556,000 | 95% | 5.40 | 1.43% | 5.36 | 0.00% | 5.38 | 0.39% | 5.47 | -0.36% | -0.37% |  |
| 2019-06-14 | 5.35 | 5.39 | 5.28 | 5.30 | -0.93% | -0.38% | -3.48% | 5,814,300 | 30,932,000 | 57% | 5.32 | -0.34% | 5.36 | -0.48% | 5.36 | 0.00% | 5.49 | -0.45% | -0.40% | |
| 2019-06-13 | 5.33 | 5.40 | 5.28 | 5.35 | 0.06% | 0.22% | -3.01% | 6,863,200 | 36,639,000 | 65% | 5.34 | -0.60% | 5.38 | 0.28% | 5.36 | -0.30% | 5.52 | -0.47% | -0.41% | |
| 除权分界线,2019年06月13日,10股派0.230元(以下数据已经复权) |
| 2019-06-12 | 5.45 | 5.45 | 5.33 | 5.35 | -1.47% | -0.43% | -3.52% | 9,856,700 | 53,158,000 | 95% | 5.37 | -0.20% | 5.37 | 0.39% | 5.37 | -0.68% | 5.54 | -0.70% | -0.37% | |
| 2019-06-11 | 5.25 | 5.48 | 5.25 | 5.43 | 3.63% | 0.85% | -2.76% | 10,998,700 | 59,433,000 | 105% | 5.38 | 2.32% | 5.35 | 0.02% | 5.41 | -2.36% | 5.58 | -0.43% | -0.30% | |
| 2019-06-10 | 5.29 | 5.34 | 5.20 | 5.24 | -0.76% | -0.42% | -6.57% | 6,987,100 | 36,908,000 | 67% | 5.26 | -0.76% | 5.35 | -1.73% | 5.54 | -0.79% | 5.61 | -0.36% | -0.27% | |
| 2019-06-06 | 5.36 | 5.40 | 5.24 | 5.28 | -1.68% | -0.42% | -6.19% | 5,870,100 | 31,238,000 | 57% | 5.30 | -1.93% | 5.44 | -3.03% | 5.59 | -0.68% | 5.63 | -0.23% | -0.26% | |
| 2019-06-05 | 5.44 | 5.48 | 5.36 | 5.37 | -0.19% | -0.67% | -4.81% | 7,695,800 | 41,756,000 | 74% | 5.40 | -1.06% | 5.61 | -0.66% | 5.62 | -0.69% | 5.64 | -0.39% | -0.24% | |
| 2019-06-04 | 5.71 | 5.71 | 5.34 | 5.38 | -6.44% | -1.54% | -5.00% | 18,542,700 | 101,694,000 | 184% | 5.46 | -5.75% | 5.65 | -1.64% | 5.66 | -1.53% | 5.66 | -0.82% | -0.20% | |
| 2019-06-03 | 5.68 | 5.90 | 5.68 | 5.75 | 2.50% | -0.81% | 0.70% | 18,277,200 | 106,315,000 | 214% | 5.79 | 3.10% | 5.74 | 1.06% | 5.75 | 0.95% | 5.71 | 0.51% | -0.10% | |
| 2019-05-31 | 5.67 | 5.69 | 5.58 | 5.61 | -0.88% | -0.23% | -1.25% | 7,362,100 | 41,547,000 | 96% | 5.62 | -0.41% | 5.68 | -0.87% | 5.70 | 0.21% | 5.68 | -0.61% | -0.17% | |
| 2019-05-30 | 5.71 | 5.75 | 5.59 | 5.66 | -0.88% | 0.25% | -0.98% | 8,494,800 | 48,134,000 | 100% | 5.64 | -1.54% | 5.73 | 0.18% | 5.68 | 0.35% | 5.71 | -0.57% | -0.18% | |
| 2019-05-29 | 5.77 | 5.80 | 5.69 | 5.71 | -1.04% | -0.42% | -0.68% | 5,984,600 | 34,433,000 | 68% | 5.73 | -0.30% | 5.72 | 0.86% | 5.66 | 0.14% | 5.75 | -0.14% | -0.21% | |
| 2019-05-28 | 5.64 | 5.79 | 5.64 | 5.77 | 2.31% | 0.33% | 0.23% | 10,874,600 | 62,759,000 | 117% | 5.75 | 2.63% | 5.67 | 1.58% | 5.66 | 0.18% | 5.75 | 0.09% | -0.32% | |
| 2019-05-27 | 5.51 | 5.71 | 5.48 | 5.64 | 2.55% | 0.64% | -1.95% | 7,514,200 | 42,263,000 | 80% | 5.60 | 1.56% | 5.59 | -0.39% | 5.65 | -0.21% | 5.75 | -0.19% | -0.48% | |
| 2019-05-24 | 5.48 | 5.57 | 5.46 | 5.50 | 0.00% | -0.33% | -4.57% | 5,211,000 | 28,859,000 | 50% | 5.52 | -0.74% | 5.61 | -1.25% | 5.66 | -1.38% | 5.76 | -0.23% | -0.64% | |
| 2019-05-23 | 5.66 | 5.70 | 5.47 | 5.50 | -2.83% | -1.06% | -4.78% | 8,974,200 | 50,063,000 | 80% | 5.56 | -2.24% | 5.68 | -0.77% | 5.74 | -1.29% | 5.77 | -0.07% | -0.79% | |
| 2019-05-22 | 5.78 | 5.78 | 5.63 | 5.66 | -1.57% | -0.46% | -2.08% | 6,211,500 | 35,442,000 | 55% | 5.68 | -1.03% | 5.72 | -1.16% | 5.81 | -0.19% | 5.78 | 0.02% | -0.97% | |
| 2019-05-21 | 5.73 | 5.80 | 5.66 | 5.75 | 1.41% | 0.09% | -0.50% | 8,144,800 | 46,956,000 | 69% | 5.74 | 1.41% | 5.79 | -0.92% | 5.82 | 0.12% | 5.78 | 0.19% | -1.18% | |
| 2019-05-20 | 5.72 | 5.76 | 5.60 | 5.67 | -1.05% | 0.09% | -1.70% | 6,857,700 | 38,985,000 | 54% | 5.66 | -2.77% | 5.84 | -0.27% | 5.82 | -0.02% | 5.77 | -0.17% | -1.40% | |
| 2019-05-17 | 5.95 | 5.98 | 5.68 | 5.73 | -4.34% | -1.65% | -0.83% | 15,956,500 | 93,276,000 | 117% | 5.82 | -1.49% | 5.86 | 0.50% | 5.82 | 0.31% | 5.78 | -0.74% | -1.66% | |
| 2019-05-16 | 5.83 | 6.01 | 5.80 | 5.99 | 3.10% | 1.29% | 2.90% | 11,312,200 | 67,130,000 | 85% | 5.91 | 2.21% | 5.83 | 1.08% | 5.80 | 0.87% | 5.82 | -0.89% | -1.66% | |
| 2019-05-15 | 5.69 | 5.88 | 5.69 | 5.81 | 2.47% | 0.42% | -1.07% | 12,061,800 | 70,036,000 | 86% | 5.78 | 1.37% | 5.77 | 0.19% | 5.75 | 0.23% | 5.87 | -1.18% | -1.66% | |
| 2019-05-14 | 5.67 | 5.79 | 5.66 | 5.67 | -1.73% | -0.67% | -4.60% | 8,839,100 | 50,630,000 | 60% | 5.71 | -0.58% | 5.76 | 0.35% | 5.74 | 0.23% | 5.94 | -1.56% | -1.60% | |
| 2019-05-13 | 5.70 | 5.82 | 5.63 | 5.77 | -0.35% | 0.51% | -4.42% | 16,068,400 | 92,577,000 | 101% | 5.74 | -0.19% | 5.74 | 0.16% | 5.72 | -0.28% | 6.03 | -1.81% | -1.52% | |
| 2019-05-10 | 5.65 | 5.86 | 5.59 | 5.79 | 3.21% | 0.66% | -5.83% | 13,294,800 | 76,734,000 | 81% | 5.75 | 1.95% | 5.73 | 0.65% | 5.74 | -1.63% | 6.15 | -1.70% | -1.41% | |
| 2019-05-09 | 5.70 | 5.75 | 5.57 | 5.61 | -2.94% | -0.57% | -10.30% | 11,315,700 | 64,067,000 | 65% | 5.64 | -1.36% | 5.69 | -0.97% | 5.83 | -2.21% | 6.25 | -1.85% | -1.29% | |
| 2019-05-08 | 5.55 | 5.80 | 5.50 | 5.78 | 1.94% | 1.05% | -9.30% | 13,660,300 | 78,407,000 | 74% | 5.72 | 1.29% | 5.75 | -2.61% | 5.97 | -2.28% | 6.37 | -2.06% | -1.18% | |
| 2019-05-07 | 5.67 | 5.71 | 5.56 | 5.67 | 1.07% | 0.41% | -12.86% | 13,851,200 | 78,490,000 | 69% | 5.64 | -2.39% | 5.90 | -3.47% | 6.11 | -2.96% | 6.50 | -2.06% | -1.10% | |
| 2019-05-06 | 5.98 | 6.05 | 5.61 | 5.61 | 0.00% | -3.03% | -15.56% | 21,196,600 | 123,041,000 | 101% | 5.78 | -8.03% | 6.11 | -4.41% | 6.29 | -3.47% | 6.64 | -2.73% | -1.00% | | |
|
|
