成本价计算
|
|
宇通客车( 600066.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 7.89 | 8.19 | 7.84 | 8.09 | 2.53% | 0.40% | 4.56% | 28,935,800 | 233,164,000 | 141% | 8.06 | 1.19% | 8.01 | 1.00% | 7.92 | 1.42% | 7.74 | 1.14% | 0.28% |  |
| 2022-05-16 | 8.11 | 8.15 | 7.88 | 7.89 | -2.35% | -0.92% | 3.14% | 24,070,700 | 191,681,000 | 124% | 7.96 | -0.59% | 7.93 | 1.17% | 7.80 | 1.13% | 7.65 | 1.37% | 0.07% | |
| 2022-05-13 | 7.67 | 8.19 | 7.66 | 8.08 | 5.62% | 0.87% | 7.06% | 39,898,400 | 319,578,000 | 206% | 8.01 | 4.83% | 7.84 | 3.83% | 7.72 | 2.96% | 7.55 | 1.64% | -0.15% | |
| 2022-05-12 | 7.58 | 7.71 | 7.58 | 7.65 | 0.13% | 0.12% | 3.03% | 12,737,100 | 97,320,000 | 69% | 7.64 | 0.03% | 7.55 | 0.91% | 7.50 | -0.12% | 7.43 | 0.07% | -0.35% | |
| 2022-05-11 | 7.51 | 7.75 | 7.46 | 7.64 | 2.41% | 0.01% | 2.96% | 20,179,500 | 154,146,000 | 102% | 7.64 | 3.69% | 7.49 | 1.44% | 7.50 | 0.32% | 7.42 | 0.16% | -0.41% | |
| 2022-05-10 | 7.28 | 7.48 | 7.19 | 7.46 | 1.50% | 1.26% | 0.70% | 15,180,800 | 111,830,000 | 76% | 7.37 | 0.10% | 7.38 | -1.48% | 7.48 | 0.34% | 7.41 | -0.32% | -0.48% | |
| 2022-05-09 | 7.33 | 7.45 | 7.29 | 7.35 | 0.27% | -0.14% | -1.10% | 10,566,200 | 77,769,000 | 52% | 7.36 | -0.61% | 7.49 | -0.52% | 7.46 | 0.89% | 7.43 | -0.44% | -0.52% | |
| 2022-05-06 | 7.47 | 7.48 | 7.33 | 7.33 | -3.68% | -1.01% | -1.81% | 15,449,000 | 114,395,000 | 74% | 7.41 | -2.83% | 7.53 | 0.60% | 7.39 | 0.12% | 7.47 | -0.41% | -0.54% | |
| 2022-05-05 | 7.56 | 7.66 | 7.53 | 7.61 | 0.40% | -0.14% | 1.52% | 20,434,800 | 155,732,000 | 100% | 7.62 | 1.21% | 7.48 | 2.25% | 7.38 | 0.22% | 7.50 | -0.05% | -0.56% | |
| 2022-04-29 | 7.33 | 7.72 | 7.32 | 7.58 | 4.70% | 0.66% | 1.07% | 25,175,200 | 189,569,000 | 126% | 7.53 | 3.86% | 7.32 | 0.91% | 7.36 | 0.16% | 7.50 | -0.31% | -0.63% | |
| 2022-04-28 | 7.35 | 7.39 | 7.15 | 7.24 | -1.63% | -0.14% | -3.76% | 17,011,300 | 123,338,000 | 85% | 7.25 | 1.10% | 7.25 | -1.12% | 7.35 | -0.82% | 7.52 | -0.96% | -0.69% | |
| 2022-04-27 | 7.18 | 7.43 | 6.90 | 7.36 | 1.10% | 2.64% | -3.11% | 28,236,000 | 202,484,000 | 129% | 7.17 | -2.50% | 7.34 | -1.61% | 7.41 | -1.76% | 7.60 | -0.82% | -0.73% | |
| 2022-04-26 | 7.41 | 7.47 | 7.26 | 7.28 | -1.75% | -1.02% | -4.95% | 23,341,200 | 171,666,000 | 113% | 7.36 | -1.75% | 7.46 | -1.26% | 7.55 | -1.23% | 7.66 | -0.42% | -0.73% | |
| 2022-04-25 | 7.58 | 7.61 | 7.34 | 7.41 | -3.01% | -1.02% | -3.65% | 27,701,100 | 207,360,000 | 131% | 7.49 | -0.98% | 7.55 | -1.59% | 7.64 | -0.95% | 7.69 | -0.56% | -0.81% | |
| 2022-04-22 | 7.51 | 7.68 | 7.45 | 7.64 | 1.46% | 1.06% | -1.22% | 14,608,100 | 110,430,000 | 69% | 7.56 | -1.07% | 7.67 | -1.01% | 7.71 | -0.58% | 7.73 | -0.48% | -0.86% | |
| 2022-04-21 | 7.72 | 7.76 | 7.52 | 7.53 | -2.84% | -1.47% | -3.10% | 17,869,500 | 136,559,000 | 83% | 7.64 | -2.10% | 7.75 | -0.53% | 7.76 | -0.68% | 7.77 | -0.78% | -0.88% | |
| 2022-04-20 | 7.83 | 7.90 | 7.69 | 7.75 | -1.27% | -0.72% | -1.05% | 16,393,000 | 127,956,000 | 75% | 7.81 | -0.17% | 7.79 | 0.08% | 7.81 | 0.48% | 7.83 | -0.65% | -0.87% | |
| 2022-04-19 | 7.75 | 7.91 | 7.75 | 7.85 | 1.29% | 0.40% | -0.42% | 15,026,100 | 117,487,000 | 67% | 7.82 | 1.00% | 7.79 | -0.33% | 7.77 | 0.54% | 7.88 | -0.56% | -0.83% | |
| 2022-04-18 | 7.80 | 7.83 | 7.71 | 7.75 | -0.64% | 0.10% | -2.23% | 13,787,600 | 106,746,000 | 60% | 7.74 | -0.62% | 7.81 | 0.52% | 7.73 | -0.18% | 7.93 | -0.75% | -0.80% | |
| 2022-04-15 | 7.76 | 7.89 | 7.71 | 7.80 | -0.76% | 0.13% | -2.34% | 18,165,900 | 141,509,000 | 76% | 7.79 | -0.80% | 7.77 | 0.70% | 7.75 | -0.44% | 7.99 | -0.98% | -0.73% | |
| 2022-04-14 | 7.64 | 7.95 | 7.63 | 7.86 | 3.97% | 0.09% | -2.55% | 31,466,400 | 247,111,000 | 127% | 7.85 | 3.04% | 7.72 | 0.31% | 7.78 | -0.88% | 8.07 | -1.36% | -0.58% | |
| 2022-04-13 | 7.67 | 7.74 | 7.55 | 7.56 | -1.82% | -0.80% | -7.55% | 19,473,300 | 148,400,000 | 75% | 7.62 | -0.22% | 7.69 | -1.25% | 7.85 | -1.52% | 8.18 | -0.79% | -0.37% | |
| 2022-04-12 | 7.64 | 7.74 | 7.52 | 7.70 | 0.39% | 0.81% | -6.58% | 30,083,100 | 229,760,000 | 119% | 7.64 | -2.13% | 7.79 | -2.60% | 7.97 | -1.92% | 8.24 | -1.22% | -0.33% | |
| 2022-04-11 | 7.99 | 8.00 | 7.63 | 7.67 | -4.24% | -1.72% | -8.08% | 27,682,100 | 216,018,000 | 119% | 7.80 | -2.54% | 8.00 | -2.40% | 8.13 | -1.87% | 8.34 | -1.06% | -0.24% | |
| 2022-04-08 | 8.04 | 8.13 | 7.96 | 8.01 | -0.99% | 0.04% | -5.02% | 19,360,300 | 155,016,000 | 92% | 8.01 | -2.39% | 8.20 | -1.29% | 8.28 | -1.30% | 8.43 | -0.68% | -0.18% | |
| 2022-04-07 | 8.33 | 8.35 | 8.08 | 8.09 | -3.46% | -1.38% | -4.72% | 25,453,700 | 208,791,000 | 128% | 8.20 | -1.97% | 8.30 | -1.21% | 8.39 | -1.49% | 8.49 | -0.61% | -0.14% | |
| 2022-04-06 | 8.40 | 8.47 | 8.31 | 8.38 | -0.59% | 0.14% | -1.91% | 19,873,500 | 166,311,000 | 110% | 8.37 | 0.04% | 8.40 | -0.76% | 8.52 | -0.28% | 8.54 | -0.32% | -0.12% | |
| 2022-04-01 | 8.38 | 8.43 | 8.27 | 8.43 | 0.24% | 0.78% | -1.63% | 18,722,700 | 156,614,000 | 105% | 8.37 | -1.30% | 8.47 | -1.43% | 8.54 | -0.40% | 8.57 | -0.28% | -0.16% | |
| 2022-03-31 | 8.52 | 8.57 | 8.40 | 8.41 | -1.64% | -0.77% | -2.14% | 20,305,000 | 172,093,000 | 116% | 8.48 | -0.63% | 8.59 | -0.15% | 8.58 | -0.28% | 8.59 | -0.04% | -0.20% | |
| 2022-03-30 | 8.70 | 8.72 | 8.47 | 8.55 | 0.00% | 0.25% | -0.55% | 28,580,500 | 243,768,000 | 163% | 8.53 | -2.28% | 8.60 | -0.36% | 8.60 | -0.43% | 8.60 | 0.59% | -0.31% | | |
|
|
