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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-17 | 4.77 | 4.90 | 4.75 | 4.88 | 1.67% | 0.85% | -0.99% | 9,575,900 | 46,333,000 | 66% | 4.84 | 0.94% | 4.83 | -1.43% | 4.86 | -1.24% | 4.93 | -0.30% | -0.55% |  |
| 2020-09-16 | 4.80 | 4.84 | 4.75 | 4.80 | -0.21% | 0.13% | -2.91% | 8,355,600 | 40,059,000 | 56% | 4.79 | -0.89% | 4.90 | 0.45% | 4.92 | -0.30% | 4.94 | -0.38% | -0.55% | |
| 2020-09-15 | 4.92 | 4.93 | 4.79 | 4.81 | -2.24% | -0.56% | -3.08% | 13,928,600 | 67,370,000 | 92% | 4.84 | -2.83% | 4.87 | -1.62% | 4.94 | -0.32% | 4.96 | -0.38% | -0.54% | |
| 2020-09-14 | 4.95 | 5.07 | 4.89 | 4.92 | 2.71% | -1.17% | -1.24% | 20,320,300 | 101,163,000 | 136% | 4.98 | 4.12% | 4.95 | 0.18% | 4.95 | 0.08% | 4.98 | -0.70% | -0.54% | |
| 2020-09-11 | 4.84 | 4.86 | 4.66 | 4.79 | -2.24% | 0.19% | -4.52% | 17,153,700 | 82,020,000 | 104% | 4.78 | -5.14% | 4.95 | -1.10% | 4.95 | -0.96% | 5.02 | -1.05% | -0.49% | |
| 2020-09-10 | 5.00 | 5.18 | 4.89 | 4.90 | -0.81% | -2.78% | -3.35% | 29,071,900 | 146,512,000 | 186% | 5.04 | 1.84% | 5.00 | 0.93% | 5.00 | 0.28% | 5.07 | -0.41% | -0.37% | |
| 2020-09-09 | 4.93 | 5.01 | 4.90 | 4.94 | -0.60% | -0.18% | -2.97% | 11,848,100 | 58,632,000 | 82% | 4.95 | 0.20% | 4.95 | -0.38% | 4.98 | -0.54% | 5.09 | -0.99% | -0.31% | |
| 2020-09-08 | 4.93 | 4.99 | 4.89 | 4.97 | 0.81% | 0.63% | -3.35% | 9,105,900 | 44,975,000 | 58% | 4.94 | -0.62% | 4.97 | -0.64% | 5.01 | -0.34% | 5.14 | -0.54% | -0.15% | |
| 2020-09-07 | 5.00 | 5.06 | 4.90 | 4.93 | -1.79% | -0.80% | -4.64% | 13,061,200 | 64,916,000 | 79% | 4.97 | -0.78% | 5.01 | -0.77% | 5.03 | -1.26% | 5.17 | -0.42% | -0.07% | |
| 2020-09-04 | 4.96 | 5.05 | 4.96 | 5.02 | 0.00% | 0.22% | -3.31% | 9,440,400 | 47,289,000 | 56% | 5.01 | -0.66% | 5.04 | -0.10% | 5.09 | -0.86% | 5.19 | -0.29% | 0.00% | |
| 2020-09-03 | 5.08 | 5.09 | 5.00 | 5.02 | -0.59% | -0.44% | -3.59% | 10,991,500 | 55,417,000 | 66% | 5.04 | -0.63% | 5.05 | -1.27% | 5.13 | -0.52% | 5.21 | -0.29% | 0.07% | |
| 2020-09-02 | 5.08 | 5.14 | 5.02 | 5.05 | 0.00% | -0.47% | -3.29% | 12,414,300 | 62,986,000 | 72% | 5.07 | 0.80% | 5.11 | -0.97% | 5.16 | -1.09% | 5.22 | -0.32% | 0.13% | |
| 2020-09-01 | 5.10 | 5.10 | 4.98 | 5.05 | -0.79% | 0.32% | -3.61% | 14,949,900 | 75,256,000 | 81% | 5.03 | -2.73% | 5.16 | -0.94% | 5.22 | -0.82% | 5.24 | -0.36% | 0.20% | |
| 2020-08-31 | 5.24 | 5.31 | 5.09 | 5.09 | -3.78% | -1.64% | -3.20% | 27,759,000 | 143,647,000 | 154% | 5.18 | -1.67% | 5.21 | -1.49% | 5.26 | -0.42% | 5.26 | -0.23% | 0.26% | |
| 2020-08-28 | 5.27 | 5.33 | 5.18 | 5.29 | 0.95% | 0.51% | 0.38% | 16,666,000 | 87,705,000 | 98% | 5.26 | 0.59% | 5.29 | -0.25% | 5.28 | -0.02% | 5.27 | 0.17% | 0.31% | |
| 2020-08-27 | 5.34 | 5.34 | 5.18 | 5.24 | -0.95% | 0.15% | -0.40% | 13,304,100 | 69,612,000 | 78% | 5.23 | -2.19% | 5.31 | 0.06% | 5.28 | -0.02% | 5.26 | 0.17% | 0.31% | |
| 2020-08-26 | 5.27 | 5.46 | 5.26 | 5.29 | 0.19% | -1.10% | 0.72% | 22,979,600 | 122,909,000 | 133% | 5.35 | 0.85% | 5.30 | 0.72% | 5.29 | 0.40% | 5.25 | 0.57% | 0.31% | |
| 2020-08-25 | 5.25 | 5.37 | 5.23 | 5.28 | 0.57% | -0.45% | 1.11% | 16,142,100 | 85,617,000 | 98% | 5.30 | 1.38% | 5.26 | 0.38% | 5.26 | 0.19% | 5.22 | 0.35% | 0.26% | |
| 2020-08-24 | 5.25 | 5.29 | 5.19 | 5.25 | 0.00% | 0.34% | 0.88% | 15,659,500 | 81,924,000 | 92% | 5.23 | -0.36% | 5.24 | -0.32% | 5.25 | -0.06% | 5.20 | 0.25% | 0.26% | |
| 2020-08-21 | 5.22 | 5.31 | 5.19 | 5.25 | 0.96% | -0.02% | 1.14% | 10,100,800 | 53,035,000 | 61% | 5.25 | 0.00% | 5.26 | 0.00% | 5.26 | 0.29% | 5.19 | 0.37% | 0.25% | |
| 2020-08-20 | 5.24 | 5.34 | 5.19 | 5.20 | -0.76% | -0.97% | 0.54% | 17,129,100 | 89,942,000 | 103% | 5.25 | -0.42% | 5.26 | 0.02% | 5.24 | 0.35% | 5.17 | 0.31% | 0.19% | |
| 2020-08-19 | 5.28 | 5.35 | 5.22 | 5.24 | -0.95% | -0.63% | 1.63% | 21,188,700 | 111,737,000 | 134% | 5.27 | 0.32% | 5.26 | 0.65% | 5.22 | 0.81% | 5.16 | 0.43% | 0.13% | |
| 2020-08-18 | 5.27 | 5.30 | 5.21 | 5.29 | 0.38% | 0.65% | 3.04% | 15,579,600 | 81,879,000 | 103% | 5.26 | 0.13% | 5.23 | 0.56% | 5.18 | 0.45% | 5.13 | 0.22% | 0.03% | |
| 2020-08-17 | 5.20 | 5.30 | 5.17 | 5.27 | 1.35% | 0.40% | 2.87% | 20,543,100 | 107,823,000 | 137% | 5.25 | 1.55% | 5.20 | 1.27% | 5.16 | 0.72% | 5.12 | 0.25% | 0.01% |  |
| 2020-08-14 | 5.19 | 5.22 | 5.11 | 5.20 | 0.00% | 0.60% | 1.76% | 15,928,200 | 82,332,000 | 107% | 5.17 | 0.04% | 5.13 | 0.22% | 5.12 | 0.63% | 5.11 | 0.14% | 0.01% | |
| 2020-08-13 | 5.09 | 5.22 | 5.08 | 5.20 | 1.96% | 0.64% | 1.90% | 20,540,700 | 106,142,000 | 137% | 5.17 | 2.72% | 5.12 | 0.73% | 5.09 | 0.55% | 5.10 | 0.26% | 0.02% | |
| 2020-08-12 | 5.04 | 5.10 | 4.96 | 5.10 | 1.39% | 1.39% | 0.20% | 13,088,800 | 65,834,000 | 90% | 5.03 | -2.03% | 5.08 | 0.24% | 5.06 | -0.24% | 5.09 | 0.04% | -0.01% | |
| 2020-08-11 | 5.12 | 5.21 | 5.02 | 5.03 | -0.79% | -2.03% | -1.14% | 19,823,200 | 101,774,000 | 140% | 5.13 | 1.48% | 5.07 | 0.80% | 5.07 | 0.02% | 5.09 | 0.34% | -0.05% | |
| 2020-08-10 | 4.98 | 5.11 | 4.96 | 5.07 | 1.60% | 0.22% | -0.02% | 11,295,000 | 57,137,000 | 84% | 5.06 | 1.51% | 5.03 | -0.30% | 5.07 | -0.47% | 5.07 | 0.16% | -0.13% | |
| 2020-08-07 | 5.06 | 5.07 | 4.92 | 4.99 | 0.00% | 0.12% | -1.44% | 12,341,900 | 61,506,000 | 92% | 4.98 | -1.48% | 5.05 | -1.12% | 5.10 | -0.37% | 5.06 | -0.22% | -0.19% | | |
|
|
