成本价计算
|
|
������( 000972.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 | 12.80 | 13.00 | 12.58 | 12.96 | 2.21% | 1.19% | 4.60% | 12,652,600 | 162,056,000 | 105% | 12.808 | 1.31% | 12.72 | 0.67% | 12.57 | 0.85% | 12.39 | 0.59% | 0.21% |  |
| 2010-09-01 | 12.82 | 12.93 | 12.38 | 12.68 | -0.94% | 0.29% | 2.94% | 10,209,200 | 129,078,000 | 85% | 12.643 | -0.44% | 12.64 | 1.03% | 12.47 | 0.61% | 12.32 | 0.47% | 0.20% | |
| 2010-08-31 | 12.60 | 12.86 | 12.43 | 12.80 | 2.48% | 0.80% | 4.40% | 17,145,000 | 217,728,000 | 147% | 12.699 | 1.05% | 12.51 | 1.30% | 12.39 | 0.98% | 12.26 | 0.67% | 0.18% | |
| 2010-08-30 | 12.43 | 12.82 | 12.31 | 12.49 | 0.56% | -0.61% | 2.56% | 17,549,500 | 220,552,000 | 164% | 12.567 | 2.07% | 12.35 | 1.39% | 12.27 | 1.00% | 12.18 | 0.55% | 0.17% |  |
| 2010-08-27 | 12.14 | 12.47 | 12.13 | 12.42 | 3.76% | 0.88% | 2.54% | 22,533,900 | 277,435,000 | 221% | 12.312 | 2.60% | 12.18 | 0.91% | 12.15 | 0.79% | 12.11 | 0.64% | 0.20% | |
| 2010-08-26 | 11.87 | 12.18 | 11.80 | 11.97 | 0.67% | -0.25% | -0.54% | 9,033,900 | 108,403,000 | 104% | 12.000 | 0.06% | 12.07 | 0.07% | 12.05 | -0.19% | 12.04 | 0.03% | 0.17% | |
| 2010-08-25 | 12.18 | 12.26 | 11.75 | 11.89 | -3.02% | -0.86% | -1.17% | 7,892,400 | 94,650,000 | 90% | 11.993 | -1.33% | 12.06 | -0.27% | 12.08 | 0.22% | 12.03 | -0.02% | 0.23% | |
| 2010-08-24 | 12.03 | 12.43 | 11.75 | 12.26 | 1.91% | 0.86% | 1.89% | 13,566,400 | 164,901,000 | 160% | 12.155 | 2.27% | 12.09 | 0.24% | 12.05 | 0.28% | 12.03 | 0.11% | 0.28% | |
| 2010-08-23 | 12.00 | 12.11 | 11.80 | 12.03 | 0.25% | 1.22% | 0.08% | 4,479,200 | 53,236,000 | 52% | 11.885 | -1.75% | 12.06 | 0.31% | 12.02 | -0.41% | 12.02 | -0.83% | 0.35% | |
| 2010-08-20 | 12.05 | 12.59 | 11.70 | 12.00 | -1.23% | -0.80% | -1.00% | 8,377,300 | 101,340,000 | 86% | 12.097 | -0.05% | 12.03 | 0.10% | 12.07 | 0.41% | 12.12 | -0.15% | 0.63% | |
| 2010-08-19 | 11.72 | 12.51 | 11.60 | 12.15 | 2.79% | 0.39% | 0.09% | 12,185,500 | 147,476,000 | 113% | 12.103 | 2.47% | 12.01 | -0.21% | 12.02 | 0.33% | 12.14 | 0.48% | 0.83% | |
| 2010-08-18 | 12.00 | 12.10 | 11.60 | 11.82 | -2.07% | 0.08% | -2.16% | 7,286,000 | 86,054,000 | 64% | 11.811 | -2.10% | 12.04 | 0.02% | 11.98 | -0.31% | 12.08 | 0.31% | 0.92% | |
| 2010-08-17 | 12.20 | 12.29 | 11.96 | 12.07 | -1.07% | 0.05% | 0.22% | 7,347,600 | 88,643,000 | 66% | 12.064 | -0.92% | 12.04 | 0.30% | 12.01 | -0.08% | 12.04 | 0.54% | 0.98% | |
| 2010-08-16 | 12.06 | 12.27 | 12.00 | 12.20 | 1.50% | 0.20% | 1.84% | 10,621,500 | 129,327,000 | 91% | 12.176 | 3.76% | 12.00 | 0.69% | 12.02 | -1.21% | 11.98 | 0.85% | 1.12% | |
| 2010-08-13 | 11.80 | 12.06 | 11.48 | 12.02 | 2.04% | 2.43% | 1.20% | 5,665,300 | 66,483,000 | 46% | 11.735 | -1.88% | 11.92 | -0.89% | 12.17 | -0.42% | 11.88 | 0.36% | 1.22% | |
| 2010-08-12 | 11.80 | 12.19 | 11.66 | 11.78 | -1.42% | -1.51% | -0.46% | 9,316,500 | 111,421,000 | 74% | 11.960 | -0.47% | 12.03 | -2.20% | 12.22 | 0.67% | 11.84 | 0.60% | 1.38% | |
| 2010-08-11 | 11.76 | 12.24 | 11.50 | 11.95 | 0.93% | -0.55% | 1.57% | 6,616,000 | 79,497,000 | 53% | 12.016 | -0.55% | 12.30 | -0.06% | 12.14 | 0.66% | 11.77 | 0.49% | 1.46% | |
| 2010-08-10 | 12.47 | 12.47 | 11.84 | 11.84 | -5.20% | -2.00% | 1.13% | 11,712,600 | 141,514,000 | 95% | 12.082 | -3.66% | 12.30 | 1.09% | 12.06 | 0.91% | 11.71 | 0.83% | 1.57% | |
| 2010-08-09 | 12.32 | 12.84 | 12.27 | 12.49 | 0.97% | -0.41% | 7.56% | 17,638,600 | 221,202,000 | 154% | 12.541 | 2.69% | 12.17 | 2.67% | 11.95 | 2.44% | 11.61 | 1.99% | 1.66% | |
| 2010-08-06 | 11.76 | 12.45 | 11.76 | 12.37 | 6.00% | 1.29% | 8.64% | 18,613,000 | 227,326,000 | 175% | 12.213 | 4.27% | 11.85 | 2.66% | 11.67 | 1.96% | 11.39 | 1.83% | 1.58% | |
| 2010-08-05 | 11.37 | 11.95 | 11.37 | 11.67 | 2.64% | -0.37% | 4.37% | 16,140,900 | 189,063,000 | 170% | 11.713 | 4.08% | 11.55 | 1.65% | 11.44 | 1.40% | 11.18 | 1.43% | 1.44% | |
| 2010-08-04 | 11.22 | 11.47 | 11.07 | 11.37 | 0.62% | 1.03% | 3.15% | 7,363,300 | 82,863,000 | 85% | 11.254 | -2.23% | 11.36 | -0.07% | 11.29 | 0.28% | 11.02 | 0.83% | 1.36% | |
| 2010-08-03 | 11.32 | 11.90 | 11.09 | 11.30 | -0.35% | -1.83% | 3.37% | 14,114,400 | 162,470,000 | 171% | 11.511 | 2.18% | 11.37 | 1.51% | 11.25 | 1.36% | 10.93 | 1.98% | 1.35% | |
| 2010-08-02 | 11.21 | 11.45 | 11.06 | 11.34 | -0.53% | 0.67% | 5.78% | 14,174,700 | 159,679,000 | 184% | 11.265 | -0.49% | 11.20 | 0.77% | 11.10 | 1.57% | 10.72 | 1.89% | 1.28% | |
| 2010-07-30 | 10.89 | 11.48 | 10.89 | 11.40 | 4.49% | 0.71% | 8.35% | 11,414,400 | 129,206,000 | 171% | 11.320 | 3.63% | 11.11 | 1.95% | 10.93 | 1.96% | 10.52 | 1.92% | 1.15% | |
| 2010-07-29 | 11.04 | 11.12 | 10.70 | 10.91 | -1.00% | -0.13% | 5.69% | 8,440,200 | 92,197,000 | 142% | 10.924 | -0.82% | 10.90 | 1.44% | 10.72 | 1.38% | 10.32 | 1.43% | 1.05% | |
| 2010-07-28 | 10.73 | 11.19 | 10.60 | 11.02 | 2.32% | 0.05% | 8.27% | 7,304,600 | 80,453,000 | 136% | 11.014 | 2.20% | 10.75 | 2.04% | 10.58 | 2.05% | 10.18 | 1.54% | 0.93% | |
| 2010-07-27 | 10.60 | 11.02 | 10.43 | 10.77 | 1.51% | -0.06% | 7.44% | 7,999,200 | 86,206,000 | 159% | 10.777 | 2.78% | 10.53 | 2.32% | 10.36 | 2.38% | 10.02 | 1.74% | 0.77% | |
| 2010-07-26 | 10.10 | 10.85 | 10.05 | 10.61 | 5.26% | 1.18% | 7.68% | 8,389,900 | 87,976,000 | 178% | 10.486 | 3.60% | 10.29 | 2.18% | 10.12 | 2.36% | 9.85 | 1.25% | 0.42% | |
| 2010-07-23 | 10.14 | 10.29 | 10.01 | 10.08 | -0.79% | -0.41% | 3.59% | 3,855,600 | 39,027,000 | 87% | 10.122 | 0.28% | 10.07 | 1.10% | 9.89 | 1.02% | 9.73 | 0.40% | 0.18% | | |
|
|
