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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 5.62 | 5.65 | 5.56 | 5.65 | 1.25% | 0.66% | -0.12% | 60,279,500 | 338,358,000 | 87% | 5.61 | 0.83% | 5.54 | 0.15% | 5.57 | -0.14% | 5.66 | -0.30% | -0.29% |  |
| 2019-12-05 | 5.53 | 5.60 | 5.51 | 5.58 | 1.27% | 0.23% | -1.66% | 79,878,100 | 444,693,000 | 115% | 5.57 | 1.37% | 5.53 | -0.47% | 5.58 | -0.55% | 5.67 | -0.39% | -0.31% |  |
| 2019-12-04 | 5.60 | 5.60 | 5.41 | 5.51 | -1.96% | 0.33% | -3.27% | 127,896,000 | 702,451,000 | 192% | 5.49 | -1.77% | 5.56 | -1.58% | 5.61 | -1.51% | 5.70 | -1.06% | -0.31% | |
| 2019-12-03 | 5.61 | 5.62 | 5.56 | 5.62 | -0.18% | 0.52% | -2.38% | 47,210,900 | 263,964,000 | 81% | 5.59 | -1.15% | 5.65 | -0.79% | 5.69 | -0.91% | 5.76 | -0.38% | -0.25% | |
| 2019-12-02 | 5.73 | 5.74 | 5.60 | 5.63 | -1.40% | -0.46% | -2.58% | 74,152,200 | 419,376,000 | 126% | 5.66 | -0.76% | 5.69 | -0.87% | 5.75 | -0.47% | 5.78 | -0.29% | -0.28% | |
| 2019-11-29 | 5.70 | 5.73 | 5.68 | 5.71 | -0.35% | 0.19% | -1.48% | 42,962,700 | 244,863,000 | 76% | 5.70 | -0.63% | 5.74 | -0.79% | 5.77 | -0.29% | 5.80 | -0.09% | -0.32% | |
| 2019-11-28 | 5.77 | 5.79 | 5.69 | 5.73 | -0.87% | -0.09% | -1.22% | 65,442,300 | 375,292,000 | 110% | 5.74 | -1.14% | 5.79 | -0.22% | 5.79 | -0.29% | 5.80 | -0.19% | -0.37% | |
| 2019-11-27 | 5.79 | 5.83 | 5.77 | 5.78 | -0.86% | -0.36% | -0.55% | 43,834,300 | 254,283,000 | 76% | 5.80 | -0.43% | 5.80 | -0.05% | 5.81 | -0.17% | 5.81 | -0.05% | -0.39% | |
| 2019-11-26 | 5.80 | 5.86 | 5.80 | 5.83 | 0.87% | 0.07% | 0.26% | 87,636,000 | 510,534,000 | 148% | 5.83 | 0.97% | 5.81 | 0.16% | 5.82 | -0.03% | 5.82 | 0.07% | -0.43% | |
| 2019-11-25 | 5.80 | 5.82 | 5.73 | 5.78 | -0.17% | 0.17% | -0.53% | 55,507,400 | 320,273,000 | 95% | 5.77 | -0.69% | 5.80 | -0.57% | 5.82 | -0.05% | 5.81 | -0.17% | -0.48% | |
| 2019-11-22 | 5.84 | 5.88 | 5.76 | 5.79 | -0.69% | -0.34% | -0.53% | 55,818,400 | 324,298,000 | 85% | 5.81 | -0.10% | 5.83 | -0.17% | 5.82 | 0.16% | 5.82 | -0.56% | -0.51% | |
| 2019-11-21 | 5.82 | 5.86 | 5.78 | 5.83 | -0.34% | 0.24% | -0.41% | 41,788,000 | 243,056,000 | 58% | 5.82 | -0.85% | 5.84 | 0.21% | 5.81 | -0.09% | 5.85 | -0.37% | -0.45% | |
| 2019-11-20 | 5.85 | 5.92 | 5.83 | 5.85 | -0.51% | -0.27% | -0.44% | 48,486,400 | 284,415,000 | 64% | 5.87 | 0.51% | 5.83 | 0.50% | 5.82 | 0.10% | 5.88 | -0.49% | -0.40% | |
| 2019-11-19 | 5.79 | 5.88 | 5.76 | 5.88 | 1.55% | 0.75% | -0.42% | 60,197,900 | 351,314,000 | 75% | 5.84 | 0.99% | 5.80 | 0.00% | 5.81 | 0.14% | 5.91 | -0.62% | -0.32% | |
| 2019-11-18 | 5.75 | 5.81 | 5.75 | 5.79 | 0.70% | 0.19% | -2.56% | 48,556,000 | 280,603,000 | 56% | 5.78 | -0.09% | 5.80 | -0.24% | 5.80 | -0.28% | 5.94 | -0.67% | -0.25% | |
| 2019-11-15 | 5.85 | 5.85 | 5.74 | 5.75 | -1.71% | -0.59% | -3.88% | 80,222,300 | 464,000,000 | 85% | 5.78 | -0.99% | 5.81 | -0.10% | 5.82 | -1.02% | 5.98 | -0.62% | -0.17% | |
| 2019-11-14 | 5.84 | 5.87 | 5.82 | 5.85 | 0.00% | 0.14% | -2.81% | 50,298,800 | 293,823,000 | 52% | 5.84 | 0.24% | 5.82 | -0.12% | 5.88 | -0.56% | 6.02 | -0.45% | -0.10% | |
| 2019-11-13 | 5.80 | 5.88 | 5.76 | 5.85 | 0.17% | 0.38% | -3.24% | 61,508,500 | 358,479,000 | 59% | 5.83 | 0.55% | 5.83 | -1.19% | 5.91 | -0.82% | 6.05 | -0.40% | -0.05% | |
| 2019-11-12 | 5.82 | 5.85 | 5.73 | 5.84 | 0.52% | 0.76% | -3.79% | 73,995,600 | 428,847,000 | 66% | 5.80 | -0.80% | 5.90 | -1.01% | 5.96 | -1.05% | 6.07 | -0.41% | -0.01% | |
| 2019-11-11 | 5.93 | 5.93 | 5.80 | 5.81 | -2.52% | -0.56% | -4.68% | 128,416,200 | 750,397,000 | 113% | 5.84 | -2.86% | 5.96 | -1.67% | 6.03 | -1.34% | 6.10 | -0.54% | 0.02% | |
| 2019-11-08 | 6.07 | 6.10 | 5.96 | 5.96 | -1.49% | -0.91% | -2.74% | 119,691,900 | 719,981,000 | 100% | 6.02 | -0.63% | 6.06 | -0.93% | 6.11 | -0.59% | 6.13 | 0.05% | 0.07% | |
| 2019-11-07 | 6.07 | 6.10 | 6.03 | 6.05 | -0.49% | -0.05% | -1.22% | 75,745,600 | 458,504,000 | 66% | 6.05 | -0.98% | 6.11 | -0.67% | 6.14 | -0.26% | 6.13 | 0.11% | 0.04% | |
| 2019-11-06 | 6.17 | 6.20 | 6.04 | 6.08 | -1.62% | -0.54% | -0.62% | 93,063,200 | 568,928,000 | 83% | 6.11 | -0.72% | 6.16 | -0.29% | 6.16 | -0.08% | 6.12 | 0.30% | 0.02% | |
| 2019-11-05 | 6.18 | 6.20 | 6.11 | 6.18 | 0.32% | 0.37% | 1.31% | 105,892,400 | 651,995,000 | 92% | 6.16 | -0.50% | 6.17 | 0.00% | 6.16 | 0.08% | 6.10 | 0.15% | -0.04% | |
| 2019-11-04 | 6.18 | 6.23 | 6.15 | 6.16 | 0.00% | -0.45% | 1.13% | 113,744,000 | 703,897,000 | 98% | 6.19 | 0.28% | 6.17 | 0.23% | 6.16 | 0.24% | 6.09 | 0.15% | -0.06% | |
| 2019-11-01 | 6.15 | 6.21 | 6.11 | 6.16 | 0.33% | -0.18% | 1.28% | 101,098,800 | 623,882,000 | 89% | 6.17 | 0.18% | 6.16 | 0.21% | 6.14 | 0.54% | 6.08 | 0.05% | -0.07% | |
| 2019-10-31 | 6.16 | 6.22 | 6.11 | 6.14 | 0.16% | -0.32% | 1.00% | 122,016,200 | 751,634,000 | 109% | 6.16 | 0.21% | 6.15 | 0.20% | 6.11 | 0.53% | 6.08 | 0.05% | -0.07% | |
| 2019-10-30 | 6.06 | 6.23 | 6.02 | 6.13 | 0.49% | -0.28% | 0.89% | 121,663,100 | 747,887,000 | 113% | 6.15 | 0.28% | 6.13 | 0.82% | 6.08 | 0.66% | 6.08 | 0.03% | -0.06% | |
| 2019-10-29 | 6.16 | 6.18 | 6.09 | 6.10 | -1.45% | -0.49% | 0.43% | 104,041,000 | 637,730,000 | 99% | 6.13 | 0.03% | 6.08 | 0.73% | 6.04 | 0.18% | 6.07 | -0.16% | -0.07% | |
| 2019-10-28 | 6.03 | 6.20 | 6.02 | 6.19 | 0.00% | 1.01% | 1.74% | 209,486,300 | 1,283,736,000 | 196% | 6.13 | 3.81% | 6.04 | 1.70% | 6.03 | 0.53% | 6.08 | -0.03% | -0.06% | | |
|
|
