成本价计算(单股)
宇通客车( 600066.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 06-27 | 8.95 | 9.27 | 8.90 | 9.01 | 0.00% | -0.74% | 2.32% | 1,180,894 | 107,185 | 150% | 9.08 | 1.00% | 9.16 | 0.85% | 9.04 | 0.68% | 8.81 | 0.89% | 0.62% | |
| 06-24 | 9.13 | 9.20 | 8.88 | 9.01 | -2.07% | 0.26% | 3.23% | 1,106,769 | 99,461 | 156% | 8.99 | -3.41% | 9.09 | 0.43% | 8.98 | 0.79% | 8.73 | 0.93% | 0.46% | |
| 06-23 | 8.92 | 9.60 | 8.90 | 9.20 | 3.49% | -1.12% | 6.38% | 2,122,453 | 197,477 | 351% | 9.30 | 6.48% | 9.05 | 6.15% | 8.91 | 6.07% | 8.65 | 4.18% | 0.32% | |
| 06-22 | 8.08 | 8.89 | 8.07 | 8.89 | 10.02% | 1.74% | 7.10% | 1,001,496 | 87,514 | 221% | 8.74 | 8.25% | 8.52 | 5.07% | 8.40 | 1.55% | 8.30 | 1.54% | -0.09% | |
| 06-21 | 8.09 | 8.14 | 8.01 | 8.08 | -0.98% | 0.10% | -1.16% | 239,816 | 19,358 | 55% | 8.07 | -0.79% | 8.11 | -0.42% | 8.27 | 0.12% | 8.18 | 0.07% | -0.30% | |
| 06-20 | 8.15 | 8.22 | 8.06 | 8.16 | 0.00% | 0.29% | -0.11% | 274,984 | 22,374 | 59% | 8.14 | 0.16% | 8.15 | -2.19% | 8.26 | 0.12% | 8.17 | -0.39% | -0.35% | |
| 06-17 | 8.05 | 8.22 | 8.00 | 8.16 | 0.87% | 0.46% | -0.50% | 314,954 | 25,585 | 62% | 8.12 | -0.60% | 8.33 | 0.29% | 8.25 | 0.16% | 8.20 | -0.92% | -0.31% | |
| 06-16 | 8.26 | 8.38 | 8.06 | 8.09 | -2.76% | -1.00% | -2.26% | 433,524 | 35,426 | 76% | 8.17 | -3.85% | 8.31 | 0.12% | 8.24 | 0.37% | 8.28 | -0.07% | -0.18% | |
| 06-15 | 8.35 | 8.68 | 8.31 | 8.32 | -0.83% | -2.11% | 0.45% | 781,404 | 66,413 | 141% | 8.50 | 4.12% | 8.30 | 2.28% | 8.21 | 1.55% | 8.28 | 0.53% | -0.17% | |
| 06-14 | 7.95 | 8.41 | 7.86 | 8.39 | 4.09% | 2.78% | 1.83% | 657,207 | 53,648 | 115% | 8.16 | 1.04% | 8.11 | 1.03% | 8.09 | 0.31% | 8.24 | -0.62% | -0.24% | |
| 06-13 | 8.01 | 8.21 | 7.93 | 8.06 | 0.12% | -0.24% | -2.77% | 336,959 | 27,224 | 57% | 8.08 | 0.55% | 8.03 | -0.22% | 8.06 | -1.09% | 8.29 | -0.66% | -0.13% | |
| 06-10 | 7.84 | 8.11 | 7.84 | 8.05 | 1.90% | 0.19% | -3.54% | 335,423 | 26,952 | 50% | 8.04 | 0.77% | 8.05 | -0.20% | 8.15 | -1.90% | 8.35 | -0.51% | 0.02% | |
| 06-09 | 8.11 | 8.13 | 7.86 | 7.90 | -4.24% | -0.93% | -5.82% | 390,339 | 31,124 | 53% | 7.97 | -1.64% | 8.06 | -1.82% | 8.31 | -0.38% | 8.39 | 0.10% | 0.17% | |
| 06-08 | 8.03 | 8.26 | 7.91 | 8.25 | 2.87% | 1.76% | -1.55% | 498,415 | 40,405 | 68% | 8.11 | 0.31% | 8.21 | -2.44% | 8.34 | 0.00% | 8.38 | -0.50% | 0.15% | |
| 06-07 | 8.31 | 8.35 | 7.96 | 8.02 | -4.07% | -0.77% | -4.77% | 573,975 | 46,388 | 76% | 8.08 | -3.79% | 8.42 | -0.59% | 8.34 | -1.04% | 8.42 | -0.48% | 0.36% | |
| 06-06 | 8.51 | 8.59 | 8.30 | 8.36 | -2.90% | -0.48% | -1.22% | 658,705 | 55,329 | 90% | 8.40 | -2.76% | 8.47 | 0.92% | 8.43 | -0.47% | 8.46 | -0.01% | 0.58% | |
| 06-02 | 8.20 | 8.89 | 8.17 | 8.61 | 4.87% | -0.32% | 1.72% | 903,986 | 78,088 | 131% | 8.64 | 4.64% | 8.39 | 0.56% | 8.47 | 0.20% | 8.46 | 0.45% | 0.74% | |
| 06-01 | 8.10 | 8.43 | 8.08 | 8.21 | 1.11% | -0.55% | -2.56% | 543,452 | 44,861 | 83% | 8.26 | 0.91% | 8.34 | -1.30% | 8.45 | 0.44% | 8.43 | -0.01% | 0.76% | |
| 05-31 | 8.43 | 8.43 | 8.05 | 8.12 | -4.47% | -0.75% | -3.64% | 741,419 | 60,658 | 117% | 8.18 | -4.51% | 8.45 | -1.34% | 8.41 | -0.99% | 8.43 | -0.17% | 0.86% | |
| 05-30 | 8.50 | 8.82 | 8.38 | 8.50 | -1.96% | -0.78% | 0.70% | 733,262 | 62,817 | 131% | 8.57 | 0.05% | 8.57 | 1.54% | 8.50 | -0.01% | 8.44 | 0.49% | 0.99% | |
| 05-27 | 8.30 | 8.93 | 8.19 | 8.67 | 1.17% | 1.25% | 3.21% | 1,031,213 | 88,298 | 203% | 8.56 | -0.07% | 8.44 | -0.04% | 8.50 | 0.45% | 8.40 | 0.85% | 1.08% | |
| 05-26 | 8.16 | 8.98 | 7.92 | 8.57 | 5.02% | 0.01% | 2.89% | 865,127 | 74,133 | 196% | 8.57 | 7.45% | 8.44 | 0.18% | 8.46 | 0.86% | 8.33 | 0.95% | 1.16% | |
| 05-25 | 7.88 | 8.24 | 7.70 | 8.16 | 2.64% | 2.32% | -1.10% | 530,750 | 42,328 | 135% | 7.98 | -2.09% | 8.42 | -1.54% | 8.39 | -0.77% | 8.25 | -0.09% | 1.07% | |
| 除权分界线,2022年05月25日,10股派5.000元(以下数据已经复权) | ||||||||||||||||||||
| 05-24 | 8.19 | 8.39 | 7.90 | 7.95 | -2.81% | -2.39% | -3.73% | 652,277 | 56,389 | 196% | 8.15 | 0.72% | 8.56 | 1.52% | 8.45 | 1.55% | 8.26 | 1.61% | 1.09% | |
| 05-23 | 8.10 | 8.34 | 7.87 | 8.18 | 2.76% | 1.15% | 0.65% | 579,302 | 49,745 | 206% | 8.09 | 2.52% | 8.43 | 2.21% | 8.32 | 1.95% | 8.13 | 1.74% | 0.90% | |
| 05-20 | 7.70 | 8.14 | 7.62 | 7.96 | 2.71% | 0.91% | -0.35% | 455,517 | 38,207 | 191% | 7.89 | 3.45% | 8.25 | 1.80% | 8.17 | 1.39% | 7.99 | 1.58% | 0.68% | |
| 05-19 | 7.50 | 7.75 | 7.45 | 7.75 | 1.84% | 1.64% | -1.45% | 244,782 | 19,888 | 115% | 7.63 | 0.04% | 8.10 | 0.60% | 8.05 | 0.66% | 7.86 | 0.68% | 0.48% | |
| 05-18 | 7.59 | 7.78 | 7.50 | 7.61 | 0.26% | -0.16% | -2.57% | 278,386 | 22,610 | 134% | 7.62 | 0.85% | 8.05 | 0.49% | 8.00 | 1.07% | 7.81 | 0.96% | 0.41% | |
| 05-17 | 7.39 | 7.69 | 7.34 | 7.59 | 2.71% | 0.42% | -1.90% | 289,358 | 23,316 | 141% | 7.56 | 1.27% | 8.01 | 1.00% | 7.92 | 1.42% | 7.74 | 1.14% | 0.28% | |
| 05-16 | 7.61 | 7.65 | 7.38 | 7.39 | 0.00% | -0.98% | -3.40% | 240,707 | 19,168 | 124% | 7.46 | -0.63% | 7.93 | 1.17% | 7.80 | 1.13% | 7.65 | 1.37% | 0.07% | |