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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 6.83 | 6.92 | 6.80 | 6.81 | -2.71% | 0.00% | 0.00% | 205,029,600 | 1,404,430,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-03-22 | 7.11 | 7.12 | 6.89 | 7.00 | -1.82% | 0.36% | -1.52% | 247,418,300 | 1,725,647,000 | 61% | 6.98 | -2.20% | 7.12 | -0.42% | 7.09 | 0.14% | 7.11 | 0.45% | 0.80% | |
| 2019-03-21 | 7.18 | 7.23 | 7.07 | 7.13 | -0.70% | -0.03% | 0.76% | 231,130,300 | 1,648,441,000 | 57% | 7.13 | -1.29% | 7.15 | 0.65% | 7.08 | 0.80% | 7.08 | 0.34% | 0.83% | |
| 2019-03-20 | 7.15 | 7.40 | 7.05 | 7.18 | 1.13% | -0.62% | 1.82% | 320,873,600 | 2,318,231,000 | 79% | 7.23 | 2.28% | 7.11 | 1.54% | 7.02 | -0.24% | 7.05 | 0.31% | 0.89% | |
| 2019-03-19 | 7.05 | 7.13 | 7.00 | 7.10 | 0.42% | 0.51% | 1.00% | 223,274,200 | 1,577,124,000 | 53% | 7.06 | 0.86% | 7.00 | 0.82% | 7.04 | -1.80% | 7.03 | 0.44% | 1.00% | |
| 2019-03-18 | 6.98 | 7.08 | 6.83 | 7.07 | 2.32% | 0.94% | 1.01% | 293,018,500 | 2,052,354,000 | 65% | 7.00 | 1.01% | 6.94 | -1.39% | 7.17 | 0.63% | 7.00 | 0.42% | 1.07% | |
| 2019-03-15 | 6.98 | 7.07 | 6.81 | 6.91 | -0.58% | -0.35% | -0.86% | 273,086,500 | 1,893,550,000 | 58% | 6.93 | 0.54% | 7.04 | -2.53% | 7.12 | 0.62% | 6.97 | 0.43% | 1.16% | |
| 2019-03-14 | 7.10 | 7.10 | 6.75 | 6.95 | -2.52% | 0.77% | 0.14% | 390,266,700 | 2,691,506,000 | 83% | 6.90 | -3.90% | 7.22 | 0.42% | 7.08 | 0.07% | 6.94 | 0.57% | 1.19% | |
| 2019-03-13 | 7.30 | 7.39 | 6.99 | 7.13 | -4.93% | -0.65% | 3.32% | 604,075,100 | 4,335,372,000 | 133% | 7.18 | -2.80% | 7.19 | 1.55% | 7.07 | 0.66% | 6.90 | 1.35% | 1.26% | |
| 2019-03-12 | 6.94 | 7.57 | 6.85 | 7.50 | 9.01% | 1.57% | 10.15% | 944,619,600 | 6,975,158,000 | 206% | 7.38 | 9.13% | 7.08 | 5.15% | 7.03 | 3.54% | 6.81 | 2.65% | 1.44% |  |
| 2019-03-11 | 6.42 | 7.06 | 6.42 | 6.88 | 6.34% | 1.68% | 3.72% | 411,474,700 | 2,784,130,000 | 96% | 6.77 | 2.27% | 6.73 | -1.15% | 6.79 | 0.19% | 6.63 | 1.02% | 1.26% | |
| 2019-03-08 | 6.68 | 6.75 | 6.45 | 6.47 | -5.69% | -2.21% | -1.46% | 335,860,800 | 2,222,177,000 | 75% | 6.62 | -2.93% | 6.81 | -0.40% | 6.77 | 0.27% | 6.57 | 0.77% | 1.31% | |
| 2019-03-07 | 6.86 | 6.97 | 6.73 | 6.86 | -0.87% | 0.65% | 5.28% | 315,857,800 | 2,152,906,000 | 74% | 6.82 | -2.07% | 6.84 | 0.57% | 6.75 | 0.97% | 6.52 | 0.95% | 1.29% | |
| 2019-03-06 | 6.86 | 7.18 | 6.80 | 6.92 | 1.02% | -0.57% | 7.20% | 434,496,700 | 3,023,967,000 | 107% | 6.96 | 3.30% | 6.80 | 2.01% | 6.69 | 1.36% | 6.46 | 1.37% | 1.25% | |
| 2019-03-05 | 6.57 | 6.88 | 6.50 | 6.85 | 4.26% | 1.66% | 7.57% | 451,617,400 | 3,043,007,000 | 115% | 6.74 | 0.40% | 6.67 | 1.43% | 6.60 | 1.37% | 6.37 | 1.14% | 1.15% | |
| 2019-03-04 | 6.70 | 6.88 | 6.50 | 6.57 | 0.31% | -2.10% | 4.35% | 458,249,400 | 3,075,331,000 | 125% | 6.71 | 3.29% | 6.57 | 0.66% | 6.51 | 1.74% | 6.30 | 1.37% | 1.08% | |
| 2019-03-01 | 6.50 | 6.59 | 6.37 | 6.55 | 1.87% | 0.82% | 5.46% | 315,672,500 | 2,050,891,000 | 89% | 6.50 | 0.25% | 6.53 | 1.13% | 6.40 | 1.19% | 6.21 | 0.76% | 1.02% | |
| 2019-02-28 | 6.57 | 6.66 | 6.41 | 6.43 | -3.89% | -0.79% | 4.32% | 432,630,700 | 2,803,844,000 | 129% | 6.48 | -1.26% | 6.46 | 1.49% | 6.32 | 1.35% | 6.16 | 1.20% | 1.00% | |
| 2019-02-27 | 6.08 | 6.73 | 6.08 | 6.69 | 9.31% | 1.92% | 9.83% | 868,971,500 | 5,704,291,000 | 281% | 6.56 | 6.70% | 6.36 | 4.55% | 6.24 | 3.84% | 6.09 | 3.22% | 0.96% | |
| 2019-02-26 | 6.23 | 6.26 | 6.08 | 6.12 | -1.77% | -0.52% | 3.71% | 342,886,500 | 2,109,363,000 | 123% | 6.15 | -0.05% | 6.08 | 1.32% | 6.01 | 1.11% | 5.90 | 0.79% | 0.94% | |
| 2019-02-25 | 6.18 | 6.29 | 6.03 | 6.23 | 4.53% | 1.22% | 6.40% | 512,053,700 | 3,151,804,000 | 205% | 6.16 | 4.57% | 6.01 | 2.69% | 5.94 | 2.08% | 5.86 | 1.53% | 0.87% | |
| 2019-02-22 | 5.83 | 5.96 | 5.77 | 5.96 | 2.94% | 1.26% | 3.35% | 299,405,200 | 1,762,418,000 | 138% | 5.89 | 0.75% | 5.85 | 0.74% | 5.82 | 0.52% | 5.77 | 0.54% | 0.72% | |
| 2019-02-21 | 5.80 | 5.93 | 5.76 | 5.79 | -0.69% | -0.89% | 0.94% | 256,227,700 | 1,496,958,000 | 133% | 5.84 | 0.72% | 5.81 | 0.36% | 5.79 | 0.43% | 5.74 | 0.54% | 0.66% | |
| 2019-02-20 | 5.77 | 5.86 | 5.71 | 5.83 | 1.22% | 0.52% | 2.19% | 213,499,000 | 1,238,294,000 | 123% | 5.80 | 0.71% | 5.78 | 0.28% | 5.77 | 0.09% | 5.71 | 0.41% | 0.60% | |
| 2019-02-19 | 5.84 | 5.84 | 5.70 | 5.76 | -1.20% | 0.02% | 1.37% | 190,463,500 | 1,096,828,000 | 121% | 5.76 | -0.52% | 5.77 | 0.17% | 5.76 | 0.35% | 5.68 | 0.50% | 0.55% | |
| 2019-02-18 | 5.76 | 5.84 | 5.73 | 5.83 | 1.75% | 0.71% | 3.11% | 237,732,300 | 1,376,167,000 | 165% | 5.79 | 0.73% | 5.76 | 0.04% | 5.74 | 0.70% | 5.65 | 0.73% | 0.49% | |
| 2019-02-15 | 5.76 | 5.82 | 5.70 | 5.73 | -0.17% | -0.30% | 2.08% | 162,000,900 | 931,007,000 | 126% | 5.75 | 0.19% | 5.76 | 0.54% | 5.70 | 0.56% | 5.61 | 0.52% | 0.42% | |
| 2019-02-14 | 5.80 | 5.80 | 5.67 | 5.74 | -2.21% | 0.07% | 2.79% | 248,997,300 | 1,428,305,000 | 208% | 5.74 | -0.59% | 5.73 | 0.88% | 5.67 | 1.00% | 5.58 | 0.85% | 0.38% | |
| 2019-02-13 | 5.45 | 5.96 | 5.44 | 5.87 | 7.90% | 1.73% | 6.01% | 428,130,200 | 2,470,503,000 | 423% | 5.77 | 6.20% | 5.68 | 5.09% | 5.61 | 4.60% | 5.54 | 2.96% | 0.33% | |
| 2019-02-12 | 5.45 | 5.45 | 5.41 | 5.44 | 0.00% | 0.13% | 1.15% | 75,135,300 | 408,244,000 | 107% | 5.43 | 0.26% | 5.40 | 0.78% | 5.37 | 0.60% | 5.38 | 0.13% | 0.05% | | |
|
|
