成本价计算
|
|
同方股份( 600100.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 6.03 | 6.07 | 5.92 | 6.03 | 0.17% | 0.57% | -4.83% | 23,110,200 | 138,571,000 | 43% | 6.00 | -1.71% | 6.09 | -1.43% | 6.17 | -1.19% | 6.34 | 0.13% | 0.46% |  |
| 2021-09-16 | 6.15 | 6.20 | 6.00 | 6.02 | -1.95% | -1.31% | -4.87% | 32,648,100 | 199,169,000 | 52% | 6.10 | -0.86% | 6.17 | -1.01% | 6.24 | -1.13% | 6.33 | 0.13% | 0.61% |  |
| 2021-09-15 | 6.16 | 6.22 | 6.10 | 6.14 | -0.49% | -0.21% | -2.85% | 24,411,300 | 150,204,000 | 40% | 6.15 | -1.68% | 6.24 | -1.09% | 6.31 | -0.97% | 6.32 | 0.16% | 0.56% | |
| 2021-09-14 | 6.28 | 6.38 | 6.16 | 6.17 | -1.91% | -1.41% | -2.22% | 34,505,100 | 215,950,000 | 58% | 6.26 | -0.51% | 6.31 | -0.83% | 6.37 | -1.04% | 6.31 | 0.30% | 0.52% | |
| 2021-09-13 | 6.33 | 6.34 | 6.24 | 6.29 | -0.16% | 0.00% | -0.02% | 24,702,800 | 155,376,000 | 43% | 6.29 | -1.05% | 6.36 | -0.80% | 6.44 | 0.59% | 6.29 | 0.74% | 0.45% | |
| 2021-09-10 | 6.38 | 6.45 | 6.29 | 6.30 | -1.10% | -0.90% | 0.88% | 39,482,800 | 250,984,000 | 67% | 6.36 | -0.58% | 6.41 | -0.94% | 6.40 | 0.65% | 6.25 | 0.14% | 0.26% | |
| 2021-09-09 | 6.42 | 6.50 | 6.31 | 6.37 | -0.47% | -0.38% | 2.15% | 50,295,000 | 321,590,000 | 89% | 6.39 | -0.93% | 6.47 | 0.98% | 6.36 | 0.57% | 6.24 | 0.19% | 0.26% | |
| 2021-09-08 | 6.62 | 6.65 | 6.37 | 6.40 | -1.39% | -0.84% | 2.83% | 67,165,100 | 433,507,000 | 124% | 6.45 | -1.03% | 6.41 | 1.15% | 6.32 | 0.81% | 6.22 | 0.53% | 0.29% | |
| 2021-09-07 | 6.24 | 6.79 | 6.20 | 6.49 | 3.02% | -0.48% | 4.83% | 100,061,800 | 652,533,000 | 207% | 6.52 | 3.94% | 6.34 | 2.01% | 6.27 | 2.08% | 6.19 | 1.34% | 0.26% | |
| 2021-09-06 | 6.20 | 6.44 | 6.11 | 6.30 | 0.48% | 0.41% | 3.13% | 107,431,000 | 674,034,000 | 258% | 6.27 | 0.63% | 6.21 | 1.52% | 6.15 | 2.37% | 6.11 | 0.91% | 0.15% | |
| 2021-09-03 | 6.19 | 6.27 | 6.00 | 6.27 | 10.00% | 0.56% | 3.57% | 121,456,200 | 757,275,000 | 372% | 6.24 | 9.16% | 6.12 | 6.68% | 6.00 | 3.39% | 6.05 | 1.65% | 0.08% | |
| 2021-09-02 | 5.77 | 5.78 | 5.68 | 5.70 | -1.38% | -0.21% | -4.30% | 20,052,300 | 114,531,000 | 81% | 5.71 | -1.18% | 5.73 | -0.50% | 5.81 | -2.17% | 5.96 | -0.37% | -0.06% | |
| 2021-09-01 | 5.78 | 5.85 | 5.73 | 5.78 | -0.17% | 0.00% | -3.31% | 18,593,100 | 107,461,000 | 79% | 5.78 | 1.16% | 5.76 | -1.20% | 5.94 | -0.67% | 5.98 | -0.28% | -0.01% | |
| 2021-08-31 | 5.67 | 5.80 | 5.65 | 5.79 | 1.58% | 1.33% | -3.42% | 21,331,400 | 121,894,000 | 90% | 5.71 | -1.07% | 5.83 | -2.93% | 5.98 | -0.98% | 6.00 | -0.40% | 0.06% | |
| 2021-08-30 | 5.92 | 5.92 | 5.67 | 5.70 | -7.77% | -1.32% | -5.30% | 52,488,000 | 303,179,000 | 229% | 5.78 | -6.67% | 6.01 | -3.35% | 6.03 | -2.19% | 6.02 | -1.17% | 0.14% | |
| 2021-08-27 | 6.16 | 6.26 | 6.14 | 6.18 | -0.32% | -0.15% | 1.48% | 15,447,500 | 95,603,000 | 87% | 6.19 | -1.29% | 6.22 | 0.40% | 6.17 | 0.54% | 6.09 | 0.21% | 0.31% | |
| 2021-08-26 | 6.20 | 6.36 | 6.18 | 6.20 | 0.98% | -1.12% | 2.02% | 35,974,800 | 225,569,000 | 198% | 6.27 | 2.50% | 6.19 | 1.68% | 6.14 | 1.39% | 6.08 | 0.51% | 0.38% | |
| 2021-08-25 | 6.07 | 6.17 | 6.05 | 6.14 | 0.66% | 0.38% | 1.55% | 14,871,800 | 90,977,000 | 84% | 6.12 | 0.23% | 6.09 | 0.58% | 6.05 | 0.42% | 6.05 | 0.17% | 0.46% | |
| 2021-08-24 | 6.04 | 6.15 | 6.03 | 6.10 | 0.99% | -0.05% | 1.06% | 19,443,800 | 118,668,000 | 110% | 6.10 | 0.89% | 6.06 | 0.72% | 6.03 | 0.57% | 6.04 | 0.27% | 0.54% | |
| 2021-08-23 | 6.03 | 6.09 | 6.01 | 6.04 | 0.17% | -0.15% | 0.33% | 16,098,400 | 97,372,000 | 90% | 6.05 | 0.57% | 6.01 | 0.37% | 5.99 | 0.13% | 6.02 | 0.23% | 0.55% | |
| 2021-08-20 | 5.93 | 6.07 | 5.91 | 6.03 | 1.69% | 0.25% | 0.40% | 20,819,000 | 125,221,000 | 119% | 6.02 | 0.94% | 5.99 | 0.47% | 5.99 | -0.23% | 6.01 | 0.22% | 0.54% | |
| 2021-08-19 | 5.95 | 6.03 | 5.92 | 5.93 | -1.17% | -0.49% | -1.05% | 12,377,600 | 73,755,000 | 72% | 5.96 | -0.40% | 5.96 | -0.27% | 6.00 | -0.70% | 5.99 | 0.18% | 0.53% | |
| 2021-08-18 | 5.97 | 6.04 | 5.93 | 6.00 | 2.39% | 0.28% | 0.30% | 15,980,400 | 95,607,000 | 94% | 5.98 | 0.66% | 5.98 | -0.58% | 6.04 | -0.03% | 5.98 | 0.37% | 0.50% | |
| 2021-08-17 | 6.00 | 6.03 | 5.85 | 5.86 | -2.17% | -1.41% | -1.68% | 15,612,300 | 92,805,000 | 90% | 5.94 | -1.18% | 6.01 | -1.10% | 6.04 | 0.02% | 5.96 | 0.44% | 0.45% | |
| 2021-08-16 | 5.99 | 6.07 | 5.98 | 5.99 | -0.17% | -0.42% | 0.94% | 11,880,400 | 71,466,000 | 67% | 6.02 | -0.69% | 6.08 | 0.13% | 6.04 | 0.32% | 5.93 | 0.54% | 0.40% | |
| 2021-08-13 | 6.17 | 6.17 | 5.98 | 6.00 | -2.91% | -0.94% | 1.66% | 24,276,300 | 147,037,000 | 139% | 6.06 | -1.19% | 6.07 | 0.51% | 6.02 | 0.60% | 5.90 | 0.87% | 0.31% | |
| 2021-08-12 | 6.03 | 6.20 | 6.01 | 6.18 | 2.66% | 0.82% | 5.62% | 26,141,500 | 160,255,000 | 165% | 6.13 | 2.24% | 6.04 | 1.56% | 5.99 | 1.32% | 5.85 | 1.32% | 0.17% | |
| 2021-08-11 | 6.00 | 6.03 | 5.95 | 6.02 | 0.33% | 0.40% | 4.24% | 15,236,900 | 91,359,000 | 103% | 6.00 | 0.64% | 5.95 | 0.71% | 5.91 | 0.79% | 5.78 | 0.94% | -0.01% | |
| 2021-08-10 | 5.83 | 6.05 | 5.83 | 6.00 | 2.21% | 0.70% | 4.88% | 19,574,400 | 116,629,000 | 128% | 5.96 | 1.40% | 5.91 | 0.92% | 5.86 | 1.02% | 5.72 | 0.40% | -0.20% | |
| 2021-08-09 | 5.90 | 5.94 | 5.82 | 5.87 | 0.00% | -0.10% | 3.02% | 12,994,000 | 76,354,000 | 87% | 5.88 | 0.22% | 5.85 | 0.57% | 5.80 | 0.87% | 5.70 | 0.12% | -0.28% | | |
|
|
