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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 5.89 | 6.11 | 5.86 | 5.98 | 3.82% | -0.53% | 5.93% | 321,915,100 | 1,935,428,000 | 244% | 6.01 | 5.33% | 5.85 | 3.69% | 5.75 | 2.66% | 5.65 | 2.19% | -0.25% |  |
| 2019-08-19 | 5.60 | 5.78 | 5.60 | 5.76 | 2.31% | 0.91% | 4.27% | 171,930,600 | 981,294,000 | 145% | 5.71 | 0.78% | 5.64 | 0.84% | 5.60 | 1.07% | 5.52 | 0.33% | -0.59% | |
| 2019-08-16 | 5.68 | 5.71 | 5.62 | 5.63 | -1.92% | -0.60% | 2.25% | 155,491,900 | 880,771,000 | 141% | 5.66 | 1.40% | 5.59 | 1.12% | 5.54 | 1.17% | 5.51 | -0.02% | -0.67% | |
| 2019-08-15 | 5.33 | 5.77 | 5.30 | 5.74 | 5.90% | 2.76% | 4.23% | 287,893,300 | 1,608,182,000 | 266% | 5.59 | 2.46% | 5.53 | 2.52% | 5.48 | 1.54% | 5.51 | -0.02% | -0.73% | |
| 2019-08-14 | 5.47 | 5.52 | 5.39 | 5.42 | 0.18% | -0.59% | -1.60% | 65,414,800 | 356,642,000 | 74% | 5.45 | 1.08% | 5.40 | 0.54% | 5.39 | 0.04% | 5.51 | -0.52% | -0.73% |  |
| 2019-08-13 | 5.36 | 5.44 | 5.32 | 5.41 | 0.00% | 0.30% | -2.29% | 77,701,500 | 419,090,000 | 88% | 5.39 | 0.79% | 5.37 | -0.19% | 5.39 | -0.22% | 5.54 | -0.84% | -0.69% | |
| 2019-08-12 | 5.30 | 5.42 | 5.29 | 5.41 | 2.27% | 1.08% | -3.12% | 83,954,000 | 449,286,000 | 95% | 5.35 | -0.11% | 5.38 | -0.48% | 5.40 | -1.03% | 5.58 | -0.91% | -0.61% | |
| 2019-08-09 | 5.46 | 5.48 | 5.28 | 5.29 | -2.94% | -1.27% | -6.12% | 116,228,000 | 622,732,000 | 135% | 5.36 | -1.63% | 5.40 | -0.64% | 5.46 | -1.66% | 5.64 | -1.21% | -0.52% | |
| 2019-08-08 | 5.45 | 5.48 | 5.42 | 5.45 | 0.55% | 0.06% | -4.45% | 57,010,000 | 310,528,000 | 71% | 5.45 | 0.09% | 5.44 | -1.16% | 5.55 | -1.02% | 5.70 | -0.68% | -0.40% | |
| 2019-08-07 | 5.48 | 5.50 | 5.41 | 5.42 | -0.55% | -0.40% | -5.62% | 65,060,800 | 354,057,000 | 79% | 5.44 | 0.20% | 5.50 | -1.56% | 5.61 | -1.04% | 5.74 | -0.81% | -0.33% | |
| 2019-08-06 | 5.50 | 5.51 | 5.33 | 5.45 | -2.85% | 0.35% | -5.87% | 138,928,800 | 754,511,000 | 163% | 5.43 | -4.01% | 5.59 | -2.63% | 5.67 | -2.39% | 5.79 | -1.25% | -0.25% | |
| 2019-08-05 | 5.69 | 5.72 | 5.61 | 5.61 | -1.75% | -0.85% | -4.32% | 86,269,000 | 488,120,000 | 116% | 5.66 | -1.12% | 5.74 | -1.26% | 5.81 | -1.06% | 5.86 | -0.43% | -0.14% | |
| 2019-08-02 | 5.75 | 5.75 | 5.69 | 5.71 | -2.73% | -0.21% | -3.02% | 116,825,300 | 668,503,000 | 161% | 5.72 | -2.70% | 5.81 | -2.01% | 5.87 | -1.25% | 5.89 | -0.61% | -0.15% | |
| 2019-08-01 | 5.90 | 5.92 | 5.85 | 5.87 | -1.01% | -0.19% | -0.91% | 63,907,500 | 375,817,000 | 99% | 5.88 | -0.96% | 5.93 | -0.50% | 5.94 | -0.24% | 5.92 | -0.07% | -0.12% | |
| 2019-07-31 | 5.94 | 5.96 | 5.92 | 5.93 | -0.67% | -0.13% | 0.03% | 48,687,300 | 289,092,000 | 77% | 5.94 | -0.62% | 5.96 | 0.00% | 5.96 | 0.05% | 5.93 | -0.08% | -0.16% | |
| 2019-07-30 | 5.96 | 6.01 | 5.94 | 5.97 | -0.17% | -0.08% | 0.62% | 64,416,600 | 384,879,000 | 102% | 5.98 | 0.18% | 5.96 | 0.15% | 5.95 | 0.37% | 5.93 | -0.05% | -0.20% | |
| 2019-07-29 | 5.95 | 5.99 | 5.94 | 5.98 | 0.34% | 0.27% | 0.74% | 59,510,000 | 354,931,000 | 94% | 5.96 | 0.30% | 5.95 | 0.17% | 5.93 | 0.34% | 5.94 | 0.03% | -0.26% | |
| 2019-07-26 | 5.92 | 5.99 | 5.90 | 5.96 | 0.17% | 0.24% | 0.44% | 65,827,600 | 391,393,000 | 100% | 5.95 | -0.03% | 5.94 | 0.44% | 5.91 | 0.03% | 5.93 | -0.02% | -0.36% | |
| 2019-07-25 | 5.96 | 5.98 | 5.92 | 5.95 | 0.00% | 0.03% | 0.25% | 63,219,100 | 376,012,000 | 98% | 5.95 | 0.20% | 5.92 | 0.48% | 5.91 | 0.07% | 5.94 | -0.05% | -0.37% | |
| 2019-07-24 | 5.87 | 5.98 | 5.87 | 5.95 | 1.71% | 0.24% | 0.20% | 91,059,700 | 540,550,000 | 142% | 5.94 | 1.61% | 5.89 | 0.12% | 5.90 | -0.12% | 5.94 | 0.00% | -0.39% | |
| 2019-07-23 | 5.85 | 5.87 | 5.81 | 5.85 | 0.34% | 0.14% | -1.48% | 53,132,500 | 310,388,000 | 86% | 5.84 | -0.34% | 5.88 | -0.42% | 5.91 | -0.51% | 5.94 | -0.15% | -0.41% | |
| 2019-07-22 | 5.94 | 5.95 | 5.82 | 5.83 | -1.69% | -0.55% | -1.97% | 76,880,000 | 450,708,000 | 116% | 5.86 | -1.48% | 5.91 | -0.87% | 5.94 | -0.37% | 5.95 | -0.45% | -0.42% | |
| 2019-07-19 | 5.94 | 5.99 | 5.92 | 5.93 | 0.17% | -0.34% | -0.74% | 50,007,400 | 297,523,000 | 69% | 5.95 | 0.39% | 5.96 | -0.29% | 5.96 | -0.03% | 5.97 | -0.38% | -0.41% | |
| 2019-07-18 | 5.97 | 5.97 | 5.90 | 5.92 | -1.17% | -0.12% | -1.28% | 57,768,000 | 342,412,000 | 78% | 5.93 | -1.20% | 5.98 | -0.02% | 5.97 | -0.13% | 6.00 | -0.43% | -0.39% | |
| 2019-07-17 | 5.99 | 6.02 | 5.96 | 5.99 | -0.17% | -0.15% | -0.55% | 52,456,200 | 314,669,000 | 69% | 6.00 | 0.00% | 5.98 | 0.15% | 5.97 | 0.17% | 6.02 | -0.46% | -0.34% | |
| 2019-07-16 | 5.98 | 6.03 | 5.96 | 6.00 | 0.33% | 0.02% | -0.84% | 60,340,400 | 361,984,000 | 74% | 6.00 | 0.87% | 5.97 | 0.13% | 5.96 | 0.19% | 6.05 | -0.67% | -0.28% | |
| 2019-07-15 | 5.92 | 6.03 | 5.84 | 5.98 | 0.34% | 0.55% | -1.84% | 86,435,900 | 514,006,000 | 97% | 5.95 | -0.25% | 5.96 | 0.02% | 5.95 | -0.52% | 6.09 | -0.94% | -0.19% | |
| 2019-07-12 | 5.95 | 6.00 | 5.89 | 5.96 | 0.00% | -0.03% | -3.09% | 52,345,800 | 312,096,000 | 50% | 5.96 | -0.18% | 5.96 | 0.12% | 5.98 | -0.62% | 6.15 | -0.15% | -0.05% | |
| 2019-07-11 | 5.97 | 6.03 | 5.92 | 5.96 | 0.68% | -0.22% | -3.23% | 60,621,400 | 362,097,000 | 57% | 5.97 | 0.57% | 5.95 | -0.63% | 6.02 | -0.64% | 6.16 | -0.26% | -0.03% | |
| 2019-07-10 | 5.97 | 5.99 | 5.90 | 5.92 | 0.00% | -0.32% | -4.13% | 55,628,700 | 330,369,000 | 48% | 5.94 | -0.10% | 5.99 | -0.91% | 6.06 | -0.80% | 6.18 | -0.19% | 0.00% | | |
|
|
