成本价计算
|
|
����ʵҵ( 000159.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-02 | 14.74 | 14.90 | 14.42 | 14.72 | 0.27% | 0.44% | 2.22% | 29,965,300 | 439,157,000 | 112% | 14.656 | -0.41% | 14.73 | 0.63% | 14.59 | 0.42% | 14.40 | 0.13% | 0.13% |  |
| 2010-09-01 | 15.00 | 15.08 | 14.40 | 14.68 | -3.86% | -0.24% | 2.07% | 48,460,700 | 713,128,000 | 174% | 14.716 | -0.39% | 14.64 | 0.91% | 14.53 | 1.01% | 14.38 | 0.69% | 0.22% | |
| 2010-08-31 | 14.14 | 15.50 | 14.03 | 15.27 | 7.84% | 3.36% | 6.90% | 63,048,400 | 931,460,000 | 245% | 14.774 | 4.99% | 14.51 | 3.44% | 14.38 | 2.49% | 14.28 | 0.98% | 0.25% |  |
| 2010-08-30 | 13.91 | 14.29 | 13.82 | 14.16 | 1.80% | 0.63% | 0.10% | 21,984,700 | 309,370,000 | 95% | 14.072 | 0.99% | 14.02 | 0.43% | 14.03 | 0.22% | 14.15 | -0.11% | 0.22% | |
| 2010-08-27 | 13.96 | 14.18 | 13.78 | 13.91 | -0.29% | -0.17% | -1.77% | 13,042,300 | 181,725,000 | 55% | 13.934 | -0.67% | 13.96 | -0.56% | 14.00 | -0.33% | 14.16 | 0.04% | 0.26% | |
| 2010-08-26 | 14.03 | 14.29 | 13.82 | 13.95 | 0.94% | -0.56% | -1.45% | 14,044,500 | 197,014,000 | 57% | 14.028 | 0.70% | 14.04 | 0.21% | 14.05 | -1.02% | 14.16 | -0.05% | 0.28% | |
| 2010-08-25 | 14.18 | 14.18 | 13.80 | 13.82 | -2.68% | -0.79% | -2.41% | 15,762,700 | 219,575,000 | 59% | 13.930 | -1.48% | 14.01 | -0.50% | 14.19 | 0.00% | 14.16 | -0.36% | 0.32% | |
| 2010-08-24 | 13.86 | 14.35 | 13.86 | 14.20 | 2.53% | 0.43% | -0.09% | 20,459,700 | 289,272,000 | 72% | 14.139 | 1.42% | 14.08 | -1.21% | 14.19 | -0.15% | 14.21 | -0.27% | 0.42% | |
| 2010-08-23 | 13.99 | 14.19 | 13.80 | 13.85 | -1.00% | -0.65% | -2.81% | 18,069,000 | 251,906,000 | 56% | 13.941 | -1.37% | 14.25 | 0.03% | 14.21 | -0.22% | 14.25 | 0.05% | 0.56% | |
| 2010-08-20 | 14.40 | 14.45 | 13.91 | 13.99 | -3.52% | -1.03% | -1.78% | 26,123,900 | 369,249,000 | 79% | 14.135 | -2.23% | 14.25 | -0.25% | 14.25 | 0.16% | 14.24 | 0.23% | 0.64% | |
| 2010-08-19 | 14.18 | 14.75 | 14.06 | 14.50 | 1.90% | 0.30% | 2.03% | 43,205,600 | 624,602,000 | 122% | 14.457 | 2.85% | 14.29 | 0.81% | 14.22 | 0.64% | 14.21 | 0.98% | 0.75% | |
| 2010-08-18 | 14.18 | 14.30 | 13.85 | 14.23 | 0.21% | 1.24% | 1.12% | 30,286,200 | 425,701,000 | 87% | 14.056 | -1.47% | 14.17 | 0.09% | 14.13 | -0.70% | 14.07 | 0.97% | 0.69% | |
| 2010-08-17 | 14.29 | 14.50 | 14.00 | 14.20 | -0.56% | -0.46% | 1.88% | 25,363,300 | 361,813,000 | 74% | 14.265 | 0.39% | 14.16 | 0.26% | 14.23 | -0.36% | 13.94 | 0.68% | 0.62% | |
| 2010-08-16 | 14.10 | 14.42 | 13.90 | 14.28 | 1.06% | 0.50% | 3.15% | 26,952,700 | 382,961,000 | 74% | 14.209 | 1.63% | 14.12 | -0.77% | 14.28 | 0.28% | 13.84 | 0.36% | 0.70% | |
| 2010-08-13 | 14.00 | 14.25 | 13.65 | 14.13 | 0.36% | 1.07% | 2.43% | 23,587,700 | 329,779,000 | 64% | 13.981 | -1.19% | 14.23 | -0.90% | 14.24 | 0.29% | 13.80 | 0.25% | 0.81% | |
| 2010-08-12 | 14.27 | 14.38 | 14.00 | 14.08 | -3.10% | -0.49% | 2.32% | 31,091,900 | 439,932,000 | 84% | 14.149 | -2.10% | 14.36 | 0.28% | 14.20 | 1.20% | 13.76 | 0.28% | 0.93% | |
| 2010-08-11 | 14.08 | 14.78 | 14.00 | 14.53 | 2.40% | 0.53% | 5.89% | 37,384,300 | 540,324,000 | 103% | 14.453 | 0.24% | 14.32 | 1.22% | 14.03 | 2.21% | 13.72 | 0.68% | 1.07% | |
| 2010-08-10 | 14.09 | 14.88 | 13.97 | 14.19 | 0.78% | -1.58% | 4.12% | 51,344,300 | 740,257,000 | 142% | 14.418 | 2.94% | 14.15 | 3.00% | 13.73 | 1.95% | 13.63 | 1.15% | 1.24% | |
| 2010-08-09 | 14.07 | 14.18 | 13.86 | 14.08 | 0.21% | 0.53% | 4.50% | 32,255,200 | 451,754,000 | 85% | 14.006 | 0.17% | 13.74 | 2.75% | 13.47 | 0.54% | 13.47 | 0.82% | 1.61% | |
| 2010-08-06 | 13.35 | 14.37 | 13.26 | 14.05 | 5.48% | 0.49% | 5.13% | 56,356,600 | 787,980,000 | 156% | 13.982 | 7.85% | 13.37 | 2.45% | 13.40 | 1.29% | 13.36 | 1.34% | 1.64% | |
| 2010-08-05 | 12.77 | 13.46 | 12.58 | 13.32 | 3.34% | 2.75% | 1.01% | 29,431,800 | 381,540,000 | 84% | 12.964 | 1.91% | 13.05 | -1.26% | 13.23 | -0.90% | 13.19 | 0.34% | 1.66% | |
| 2010-08-04 | 12.80 | 13.09 | 12.35 | 12.89 | -1.45% | 1.33% | -1.92% | 35,290,100 | 448,924,000 | 103% | 12.721 | -4.75% | 13.21 | -1.86% | 13.35 | -1.21% | 13.14 | 0.28% | 1.78% | |
| 2010-08-03 | 13.38 | 13.68 | 12.96 | 13.08 | -2.21% | -2.07% | -0.20% | 45,487,300 | 607,523,000 | 146% | 13.356 | 0.30% | 13.46 | -0.88% | 13.51 | 0.22% | 13.11 | 1.51% | 1.93% | |
| 除权分界线,10股送10.000股， 10股派5.000元(以下数据已经复权) |
| 2010-08-02 | 13.30 | 13.49 | 13.15 | 13.38 | -0.04% | 0.44% | 3.59% | 15,554,500 | 422,007,000 | 108% | 13.316 | 0.35% | 13.58 | 0.15% | 13.48 | 1.13% | 12.91 | 1.45% | 2.05% | |
| 2010-07-30 | 13.44 | 13.51 | 13.03 | 13.38 | 0.53% | 0.83% | 5.14% | 15,411,300 | 416,732,000 | 113% | 13.270 | -1.12% | 13.56 | 0.85% | 13.33 | 1.38% | 12.73 | 1.39% | 2.02% | |
| 2010-07-29 | 13.39 | 13.74 | 13.21 | 13.31 | -0.75% | -0.82% | 6.04% | 14,633,300 | 400,077,000 | 119% | 13.420 | 1.14% | 13.45 | 1.93% | 13.15 | 1.77% | 12.55 | 1.72% | 1.98% | |
| 2010-07-28 | 13.24 | 13.57 | 13.01 | 13.41 | 0.75% | 1.06% | 8.67% | 19,266,500 | 520,922,000 | 170% | 13.269 | 1.65% | 13.20 | 2.65% | 12.92 | 2.52% | 12.34 | 2.42% | 1.85% | |
| 2010-07-27 | 12.40 | 13.31 | 12.36 | 13.31 | 10.23% | 1.96% | 10.47% | 31,030,700 | 825,625,000 | 310% | 13.054 | 9.46% | 12.86 | 6.12% | 12.60 | 5.70% | 12.05 | 4.86% | 1.66% | |
| 2010-07-26 | 11.85 | 12.16 | 11.69 | 12.08 | 0.46% | 1.25% | 5.08% | 9,373,000 | 228,242,000 | 116% | 11.926 | 0.55% | 12.11 | 0.87% | 11.92 | 1.67% | 11.49 | 1.08% | 1.12% | |
| 2010-07-23 | 11.90 | 12.09 | 11.62 | 12.02 | 0.71% | 1.34% | 5.74% | 10,145,700 | 245,749,000 | 132% | 11.861 | 0.47% | 12.01 | 1.74% | 11.73 | 1.77% | 11.37 | 1.58% | 0.98% | | |
|
|
