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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-22 | 5.39 | 5.40 | 5.34 | 5.35 | -1.11% | -0.30% | -0.04% | 49,646,000 | 266,423,000 | 63% | 5.37 | -0.80% | 5.38 | 0.11% | 5.37 | -0.06% | 5.35 | 0.13% | 0.32% | |
| 2019-01-21 | 5.37 | 5.45 | 5.36 | 5.41 | 0.74% | 0.02% | 1.22% | 93,944,300 | 508,174,000 | 121% | 5.41 | 1.07% | 5.38 | 0.39% | 5.38 | 0.37% | 5.35 | 0.32% | 0.33% |  |
| 2019-01-18 | 5.36 | 5.38 | 5.31 | 5.37 | 1.13% | 0.34% | 0.79% | 60,993,600 | 326,423,000 | 79% | 5.35 | 0.19% | 5.36 | -0.22% | 5.36 | -0.08% | 5.33 | 0.30% | 0.32% | |
| 2019-01-17 | 5.39 | 5.39 | 5.31 | 5.31 | -1.12% | -0.60% | -0.04% | 50,349,100 | 268,965,000 | 65% | 5.34 | -0.54% | 5.37 | 0.11% | 5.36 | 0.32% | 5.31 | 0.21% | 0.29% | |
| 2019-01-16 | 5.37 | 5.40 | 5.35 | 5.37 | -0.74% | -0.02% | 1.30% | 53,772,800 | 288,792,000 | 70% | 5.37 | -0.15% | 5.36 | -0.02% | 5.34 | 0.11% | 5.30 | 0.27% | 0.26% | |
| 2019-01-15 | 5.35 | 5.41 | 5.32 | 5.41 | 1.12% | 0.58% | 2.33% | 87,118,000 | 468,569,000 | 114% | 5.38 | 0.92% | 5.36 | 0.70% | 5.34 | 0.30% | 5.29 | 0.42% | 0.22% | |
| 2019-01-14 | 5.37 | 5.38 | 5.30 | 5.35 | -0.19% | 0.38% | 1.61% | 67,618,700 | 360,430,000 | 90% | 5.33 | -0.69% | 5.33 | -0.06% | 5.32 | 0.26% | 5.27 | 0.27% | 0.15% | |
| 2019-01-11 | 5.28 | 5.43 | 5.27 | 5.36 | 2.10% | -0.13% | 2.08% | 113,261,500 | 607,903,000 | 153% | 5.37 | 2.03% | 5.33 | 0.57% | 5.31 | 0.76% | 5.25 | 0.48% | 0.09% | |
| 2019-01-10 | 5.28 | 5.30 | 5.21 | 5.25 | -0.76% | -0.19% | 0.46% | 78,778,900 | 414,381,000 | 114% | 5.26 | -1.41% | 5.30 | 0.04% | 5.27 | 0.21% | 5.23 | 0.23% | 0.03% | |
| 2019-01-09 | 5.28 | 5.42 | 5.26 | 5.29 | 0.76% | -0.84% | 1.46% | 129,597,200 | 691,357,000 | 191% | 5.34 | 1.35% | 5.30 | 1.34% | 5.26 | 0.96% | 5.21 | 0.56% | -0.02% | |
| 2019-01-08 | 5.27 | 5.30 | 5.23 | 5.25 | -0.38% | -0.27% | 1.25% | 49,370,700 | 259,884,000 | 81% | 5.26 | 0.23% | 5.23 | 0.46% | 5.21 | 0.35% | 5.19 | 0.25% | -0.08% | |
| 2019-01-07 | 5.22 | 5.29 | 5.20 | 5.27 | 1.35% | 0.34% | 1.89% | 80,908,600 | 424,948,000 | 132% | 5.25 | 1.67% | 5.20 | 0.72% | 5.19 | 0.39% | 5.17 | 0.23% | -0.14% | |
| 2019-01-04 | 5.12 | 5.21 | 5.06 | 5.20 | 0.97% | 0.66% | 0.78% | 66,164,500 | 341,777,000 | 112% | 5.17 | -0.02% | 5.17 | 0.00% | 5.17 | 0.00% | 5.16 | -0.06% | -0.18% | |
| 2019-01-03 | 5.18 | 5.21 | 5.13 | 5.15 | -0.39% | -0.33% | -0.25% | 46,715,900 | 241,378,000 | 84% | 5.17 | 0.08% | 5.17 | -0.06% | 5.17 | 0.08% | 5.16 | -0.10% | -0.20% | |
| 2019-01-02 | 5.17 | 5.21 | 5.12 | 5.17 | 0.00% | 0.14% | 0.04% | 51,114,600 | 263,899,000 | 91% | 5.16 | -0.06% | 5.17 | -0.02% | 5.16 | -0.04% | 5.17 | -0.14% | -0.23% | |
| 2018-12-28 | 5.14 | 5.20 | 5.11 | 5.17 | 0.58% | 0.08% | -0.10% | 69,753,900 | 360,361,000 | 125% | 5.17 | -0.16% | 5.17 | 0.10% | 5.17 | 0.19% | 5.18 | -0.19% | -0.28% | |
| 2018-12-27 | 5.20 | 5.24 | 5.11 | 5.14 | 0.00% | -0.66% | -0.87% | 70,611,500 | 365,372,000 | 129% | 5.17 | 0.14% | 5.16 | 0.02% | 5.16 | 0.06% | 5.19 | -0.37% | -0.26% | |
| 2018-12-26 | 5.20 | 5.24 | 5.13 | 5.14 | -1.72% | -0.52% | -1.23% | 51,237,300 | 264,724,000 | 91% | 5.17 | 0.27% | 5.16 | 0.33% | 5.15 | -0.12% | 5.20 | -0.15% | -0.23% | |
| 2018-12-25 | 5.12 | 5.25 | 5.06 | 5.23 | 0.97% | 1.49% | 0.35% | 77,755,400 | 400,640,000 | 142% | 5.15 | -0.44% | 5.15 | -0.04% | 5.16 | -0.27% | 5.21 | -0.27% | -0.23% | |
| 2018-12-24 | 5.11 | 5.21 | 5.11 | 5.18 | 0.78% | 0.08% | -0.88% | 49,961,200 | 258,598,000 | 98% | 5.18 | 1.29% | 5.15 | -0.16% | 5.17 | -0.27% | 5.23 | -0.04% | -0.20% | |
| 2018-12-21 | 5.14 | 5.16 | 5.08 | 5.14 | -0.39% | 0.59% | -1.68% | 55,011,600 | 281,134,000 | 105% | 5.11 | -1.01% | 5.16 | -0.81% | 5.19 | -0.65% | 5.23 | -0.34% | -0.20% | |
| 2018-12-20 | 5.19 | 5.22 | 5.12 | 5.16 | -0.96% | -0.04% | -1.64% | 50,199,200 | 259,133,000 | 95% | 5.16 | -1.15% | 5.20 | -0.57% | 5.22 | -0.72% | 5.25 | -0.15% | -0.17% | |
| 2018-12-19 | 5.22 | 5.25 | 5.20 | 5.21 | -0.57% | -0.23% | -0.84% | 32,859,400 | 171,599,000 | 58% | 5.22 | 0.10% | 5.23 | -0.21% | 5.26 | -0.11% | 5.25 | -0.27% | -0.19% | |
| 2018-12-18 | 5.22 | 5.27 | 5.16 | 5.24 | -0.38% | 0.44% | -0.53% | 51,943,900 | 270,972,000 | 87% | 5.22 | -0.55% | 5.24 | -0.72% | 5.27 | -0.17% | 5.27 | -0.40% | -0.17% | |
| 2018-12-17 | 5.24 | 5.28 | 5.21 | 5.26 | 0.38% | 0.27% | -0.55% | 45,737,700 | 239,952,000 | 76% | 5.25 | -0.17% | 5.28 | -0.13% | 5.27 | 0.19% | 5.29 | -0.60% | -0.16% | |
| 2018-12-14 | 5.29 | 5.31 | 5.22 | 5.24 | -1.32% | -0.29% | -1.52% | 57,673,100 | 303,056,000 | 84% | 5.26 | -1.04% | 5.28 | -0.10% | 5.26 | -0.08% | 5.32 | -0.02% | -0.16% | |
| 2018-12-13 | 5.27 | 5.36 | 5.23 | 5.31 | 0.95% | 0.00% | -0.23% | 81,079,400 | 430,572,000 | 118% | 5.31 | 0.74% | 5.29 | 0.94% | 5.27 | 0.34% | 5.32 | -0.06% | -0.23% | |
| 2018-12-12 | 5.30 | 5.32 | 5.25 | 5.26 | -0.19% | -0.21% | -1.22% | 36,638,100 | 193,127,000 | 53% | 5.27 | 0.21% | 5.24 | -0.11% | 5.25 | -0.40% | 5.33 | -0.11% | -0.28% | |
| 2018-12-11 | 5.25 | 5.28 | 5.24 | 5.27 | 0.57% | 0.19% | -1.14% | 39,460,900 | 207,581,000 | 52% | 5.26 | 1.02% | 5.25 | 0.04% | 5.27 | -0.59% | 5.33 | 0.02% | -0.29% | |
| 2018-12-10 | 5.23 | 5.25 | 5.16 | 5.24 | 0.00% | 0.63% | -1.69% | 60,290,300 | 313,920,000 | 76% | 5.21 | -1.33% | 5.24 | -0.91% | 5.30 | -1.08% | 5.33 | -0.09% | -0.32% | | |
|
|
