成本价计算
|
|
中国联通( 600050.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.97 | 5.12 | 4.93 | 4.96 | -0.40% | -1.33% | 1.91% | 312,740,200 | 1,572,093,000 | 77% | 5.03 | 1.23% | 4.98 | 0.26% | 5.03 | 0.34% | 4.87 | 0.31% | 0.37% |  |
| 2023-01-10 | 4.95 | 5.02 | 4.90 | 4.98 | 0.00% | 0.28% | 2.64% | 257,194,800 | 1,277,204,000 | 63% | 4.97 | 0.26% | 4.97 | -1.43% | 5.01 | 1.17% | 4.85 | 0.33% | 0.30% | |
| 2023-01-09 | 4.98 | 5.01 | 4.88 | 4.98 | -0.20% | 0.55% | 2.98% | 324,694,300 | 1,608,310,000 | 79% | 4.95 | -0.74% | 5.04 | 0.22% | 4.95 | 0.79% | 4.84 | 0.58% | 0.15% | |
| 2023-01-06 | 5.06 | 5.07 | 4.94 | 4.99 | -1.58% | 0.00% | 3.79% | 313,203,500 | 1,562,801,000 | 73% | 4.99 | -2.52% | 5.03 | 1.70% | 4.91 | 1.32% | 4.81 | 0.67% | 0.03% | |
| 2023-01-05 | 4.99 | 5.22 | 4.99 | 5.07 | 1.00% | -0.96% | 6.16% | 585,858,200 | 2,998,797,000 | 137% | 5.12 | 3.00% | 4.95 | 2.61% | 4.85 | 2.21% | 4.78 | 1.36% | -0.13% | |
| 2023-01-04 | 4.99 | 5.05 | 4.89 | 5.02 | 1.83% | 1.01% | 6.54% | 627,081,200 | 3,116,289,000 | 155% | 4.97 | 3.93% | 4.82 | 3.39% | 4.75 | 1.24% | 4.71 | 1.29% | -0.37% | |
| 2023-01-03 | 4.48 | 4.93 | 4.48 | 4.93 | 10.04% | 3.09% | 5.98% | 699,118,600 | 3,343,361,000 | 178% | 4.78 | 6.03% | 4.66 | 1.79% | 4.69 | 0.64% | 4.65 | 0.69% | -0.59% | |
| 2022-12-30 | 4.56 | 4.56 | 4.47 | 4.48 | -0.67% | -0.67% | -3.03% | 214,550,900 | 967,634,000 | 53% | 4.51 | 0.00% | 4.58 | -1.72% | 4.66 | -0.47% | 4.62 | -0.47% | -0.76% |  |
| 2022-12-29 | 4.56 | 4.57 | 4.46 | 4.51 | -1.96% | 0.00% | -2.84% | 326,669,100 | 1,473,186,000 | 76% | 4.51 | -3.24% | 4.66 | -1.42% | 4.68 | -0.21% | 4.64 | -0.66% | -0.69% | |
| 2022-12-28 | 4.76 | 4.81 | 4.56 | 4.60 | -4.37% | -1.31% | -1.56% | 482,424,200 | 2,248,772,000 | 112% | 4.66 | -3.24% | 4.73 | -0.11% | 4.69 | 0.39% | 4.67 | -0.36% | -0.57% | |
| 2022-12-27 | 4.81 | 4.94 | 4.72 | 4.81 | 0.63% | -0.15% | 2.56% | 314,695,300 | 1,515,929,000 | 72% | 4.82 | 1.60% | 4.73 | 1.39% | 4.67 | 1.17% | 4.69 | -0.47% | -0.42% | |
| 2022-12-26 | 4.74 | 4.81 | 4.69 | 4.78 | -0.42% | 0.82% | 1.44% | 318,148,100 | 1,508,374,000 | 69% | 4.74 | 1.28% | 4.67 | 1.11% | 4.62 | 0.50% | 4.71 | -1.11% | -0.25% | |
| 2022-12-23 | 4.48 | 4.81 | 4.46 | 4.80 | 5.73% | 2.54% | 0.73% | 569,901,900 | 2,667,813,000 | 112% | 4.68 | 1.89% | 4.62 | 1.52% | 4.59 | -0.26% | 4.77 | -0.67% | 0.05% | |
| 2022-12-22 | 4.57 | 4.72 | 4.49 | 4.54 | 0.22% | -1.18% | -5.36% | 420,981,500 | 1,933,836,000 | 81% | 4.59 | 1.66% | 4.55 | -0.18% | 4.61 | -1.10% | 4.80 | -0.85% | 0.32% | |
| 2022-12-21 | 4.49 | 4.56 | 4.46 | 4.53 | 0.22% | 0.24% | -6.37% | 277,071,400 | 1,252,030,000 | 50% | 4.52 | -0.07% | 4.56 | -1.53% | 4.66 | -1.00% | 4.84 | -1.04% | 0.57% | |
| 2022-12-20 | 4.53 | 4.62 | 4.46 | 4.52 | -0.88% | -0.04% | -7.55% | 409,472,300 | 1,851,648,000 | 64% | 4.52 | -1.59% | 4.63 | -1.97% | 4.70 | -1.67% | 4.89 | -0.91% | 0.91% | |
| 2022-12-19 | 4.76 | 4.76 | 4.48 | 4.56 | -5.79% | -0.76% | -7.58% | 616,083,900 | 2,831,152,000 | 89% | 4.60 | -3.87% | 4.72 | -1.59% | 4.78 | -2.57% | 4.93 | -1.06% | 1.23% | |
| 2022-12-16 | 4.80 | 4.84 | 4.69 | 4.84 | 1.04% | 1.26% | -2.95% | 405,622,600 | 1,938,917,000 | 57% | 4.78 | -1.04% | 4.80 | -1.26% | 4.91 | -0.67% | 4.99 | 0.24% | 1.62% | |
| 2022-12-15 | 4.82 | 4.94 | 4.74 | 4.79 | 0.42% | -0.83% | -3.72% | 473,335,900 | 2,286,312,000 | 66% | 4.83 | 1.03% | 4.86 | -2.06% | 4.94 | -0.52% | 4.98 | 0.59% | 1.77% | |
| 2022-12-14 | 4.93 | 4.96 | 4.68 | 4.77 | -3.44% | -0.23% | -3.56% | 671,734,400 | 3,211,517,000 | 85% | 4.78 | -4.36% | 4.96 | -1.63% | 4.97 | -1.31% | 4.95 | 1.08% | 2.01% | |
| 2022-12-13 | 5.05 | 5.13 | 4.91 | 4.94 | -2.76% | -1.18% | 0.96% | 453,935,000 | 2,269,151,000 | 58% | 5.00 | -2.08% | 5.04 | 0.22% | 5.04 | -0.06% | 4.89 | 1.22% | 2.09% | |
| 2022-12-12 | 4.91 | 5.22 | 4.91 | 5.08 | 2.63% | -0.49% | 5.09% | 699,781,300 | 3,572,217,000 | 92% | 5.11 | 2.28% | 5.03 | 0.20% | 5.04 | -0.02% | 4.83 | 1.90% | 2.08% | |
| 2022-12-09 | 5.02 | 5.06 | 4.94 | 4.95 | -2.75% | -0.82% | 4.34% | 496,891,700 | 2,480,032,000 | 65% | 4.99 | 0.22% | 5.02 | -0.18% | 5.04 | 0.84% | 4.74 | 2.02% | 2.01% | |
| 2022-12-08 | 5.01 | 5.12 | 4.88 | 5.09 | 0.00% | 2.21% | 9.46% | 669,576,300 | 3,334,758,000 | 83% | 4.98 | -1.64% | 5.03 | -0.63% | 5.00 | 1.34% | 4.65 | 1.64% | 2.02% | |
| 2022-12-07 | 4.97 | 5.25 | 4.91 | 5.09 | 2.41% | 0.53% | 11.26% | 940,639,300 | 4,762,707,000 | 123% | 5.06 | 0.70% | 5.06 | 1.69% | 4.93 | 2.90% | 4.58 | 2.42% | 1.93% | |
| 2022-12-06 | 5.12 | 5.15 | 4.93 | 4.97 | -4.42% | -1.15% | 11.26% | 952,125,300 | 4,787,698,000 | 128% | 5.03 | -1.24% | 4.98 | 2.58% | 4.79 | 3.01% | 4.47 | 2.29% | 2.01% | |
| 2022-12-05 | 4.80 | 5.21 | 4.78 | 5.20 | 9.70% | 2.14% | 19.07% | 982,683,300 | 5,003,261,000 | 144% | 5.09 | 8.02% | 4.85 | 5.55% | 4.65 | 4.68% | 4.37 | 2.83% | 1.99% | |
| 2022-12-02 | 4.68 | 4.79 | 4.64 | 4.74 | 0.42% | 0.57% | 11.61% | 610,710,700 | 2,878,259,000 | 94% | 4.71 | -0.17% | 4.60 | 2.77% | 4.44 | 2.78% | 4.25 | 1.68% | 1.74% | |
| 2022-12-01 | 4.41 | 4.85 | 4.35 | 4.72 | 7.03% | -0.02% | 13.00% | 1,155,082,500 | 5,453,224,000 | 187% | 4.72 | 8.23% | 4.47 | 5.85% | 4.32 | 4.50% | 4.18 | 3.06% | 1.65% | |
| 2022-11-30 | 4.13 | 4.55 | 4.13 | 4.41 | 0.00% | 1.10% | 8.81% | 905,326,700 | 3,948,823,000 | 161% | 4.36 | 5.36% | 4.23 | 2.72% | 4.14 | 1.70% | 4.05 | 1.89% | 1.16% | | |
|
|
