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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-19 | 6.20 | 6.25 | 6.08 | 6.10 | 0.49% | -0.91% | -1.47% | 157,003,000 | 966,455,000 | 91% | 6.16 | 1.55% | 6.11 | 0.54% | 6.12 | -0.23% | 6.19 | -0.03% | 0.35% |  |
| 2019-06-18 | 6.08 | 6.10 | 6.01 | 6.07 | 0.00% | 0.13% | -1.99% | 69,732,700 | 422,695,000 | 38% | 6.06 | -0.02% | 6.08 | -0.65% | 6.14 | -0.54% | 6.19 | 0.18% | 0.41% | |
| 2019-06-17 | 6.05 | 6.10 | 6.03 | 6.07 | 0.00% | 0.12% | -1.81% | 62,721,400 | 380,304,000 | 31% | 6.06 | -0.59% | 6.12 | -0.70% | 6.17 | -0.19% | 6.18 | 0.10% | 0.45% |  |
| 2019-06-14 | 6.17 | 6.18 | 6.04 | 6.07 | -1.46% | -0.48% | -1.72% | 126,349,500 | 770,576,000 | 63% | 6.10 | -1.23% | 6.16 | -0.60% | 6.18 | -0.18% | 6.18 | 0.11% | 0.43% | |
| 2019-06-13 | 6.18 | 6.22 | 6.13 | 6.16 | -0.32% | -0.24% | -0.15% | 113,860,100 | 703,054,000 | 59% | 6.18 | -0.55% | 6.20 | -0.02% | 6.19 | -0.47% | 6.17 | 0.21% | 0.40% | |
| 2019-06-12 | 6.23 | 6.27 | 6.16 | 6.18 | -1.59% | -0.47% | 0.39% | 148,284,900 | 920,677,000 | 77% | 6.21 | 0.03% | 6.20 | 0.15% | 6.22 | 0.10% | 6.16 | 0.41% | 0.36% | |
| 2019-06-11 | 6.18 | 6.30 | 6.03 | 6.28 | 1.78% | 1.18% | 2.43% | 256,342,600 | 1,591,067,000 | 130% | 6.21 | 0.34% | 6.19 | -0.61% | 6.22 | 0.42% | 6.13 | 0.48% | 0.32% | |
| 2019-06-10 | 6.12 | 6.26 | 6.10 | 6.17 | 1.48% | -0.26% | 1.11% | 175,397,700 | 1,084,975,000 | 96% | 6.19 | 0.05% | 6.23 | 0.06% | 6.19 | 0.28% | 6.10 | 0.46% | 0.25% | |
| 2019-06-06 | 6.38 | 6.38 | 6.04 | 6.08 | -3.95% | -1.67% | 0.10% | 284,932,100 | 1,761,702,000 | 163% | 6.18 | -1.86% | 6.23 | 0.53% | 6.17 | 0.46% | 6.07 | 0.56% | 0.17% | |
| 2019-06-05 | 6.20 | 6.45 | 6.17 | 6.33 | 3.26% | 0.48% | 4.80% | 305,136,800 | 1,922,432,000 | 198% | 6.30 | 1.98% | 6.19 | 1.58% | 6.15 | 1.50% | 6.04 | 1.00% | 0.12% | |
| 2019-06-04 | 6.16 | 6.29 | 6.09 | 6.13 | 0.66% | -0.78% | 2.51% | 219,794,900 | 1,357,988,000 | 160% | 6.18 | 1.66% | 6.10 | 1.36% | 6.05 | 1.09% | 5.98 | 0.54% | 0.02% | |
| 2019-06-03 | 5.94 | 6.24 | 5.91 | 6.09 | 2.70% | 0.21% | 2.39% | 255,998,700 | 1,555,717,000 | 192% | 6.08 | 2.44% | 6.02 | 1.28% | 5.99 | 1.17% | 5.95 | 0.59% | -0.05% | |
| 2019-05-31 | 5.92 | 5.98 | 5.89 | 5.93 | 0.00% | -0.03% | 0.29% | 76,870,400 | 456,016,000 | 63% | 5.93 | 0.39% | 5.94 | -0.10% | 5.92 | 0.42% | 5.91 | -0.03% | -0.18% | |
| 2019-05-30 | 5.93 | 5.95 | 5.86 | 5.93 | -0.67% | 0.36% | 0.25% | 90,154,100 | 532,729,000 | 69% | 5.91 | -0.96% | 5.95 | 0.42% | 5.90 | 0.14% | 5.92 | -0.20% | -0.28% | |
| 2019-05-29 | 5.93 | 6.03 | 5.90 | 5.97 | -1.32% | 0.07% | 0.73% | 120,617,300 | 719,591,000 | 90% | 5.97 | 0.30% | 5.92 | 0.82% | 5.89 | -0.10% | 5.93 | -0.22% | -0.40% | |
| 2019-05-28 | 5.87 | 6.06 | 5.85 | 6.05 | 3.24% | 1.71% | 1.85% | 203,361,900 | 1,209,628,000 | 147% | 5.95 | 2.23% | 5.87 | 0.88% | 5.89 | -0.09% | 5.94 | -0.02% | -0.48% | |
| 2019-05-27 | 5.75 | 5.89 | 5.73 | 5.86 | 2.45% | 0.72% | -1.36% | 109,962,100 | 639,764,000 | 81% | 5.82 | 0.57% | 5.82 | -1.05% | 5.90 | -0.15% | 5.94 | -0.22% | -0.67% | |
| 2019-05-24 | 5.82 | 5.87 | 5.71 | 5.72 | -2.05% | -1.12% | -3.93% | 110,569,200 | 639,654,000 | 80% | 5.79 | -1.28% | 5.88 | -1.18% | 5.91 | -0.44% | 5.95 | -0.29% | -0.82% | |
| 2019-05-23 | 5.93 | 5.93 | 5.82 | 5.84 | -2.01% | -0.34% | -2.19% | 107,517,500 | 630,005,000 | 72% | 5.86 | -2.32% | 5.95 | -0.02% | 5.93 | -0.52% | 5.97 | 0.05% | -1.01% | |
| 2019-05-22 | 6.00 | 6.07 | 5.93 | 5.96 | -1.00% | -0.65% | -0.13% | 116,314,400 | 697,786,000 | 78% | 6.00 | 0.30% | 5.95 | 0.34% | 5.96 | -0.32% | 5.97 | 0.02% | -1.31% | |
| 2019-05-21 | 5.88 | 6.07 | 5.84 | 6.02 | 2.38% | 0.65% | 0.89% | 164,940,200 | 986,426,000 | 106% | 5.98 | 1.87% | 5.93 | -0.24% | 5.98 | 0.08% | 5.97 | -0.13% | -1.42% | |
| 2019-05-20 | 5.82 | 5.95 | 5.79 | 5.88 | 0.51% | 0.15% | -1.59% | 116,244,800 | 682,467,000 | 72% | 5.87 | -1.03% | 5.95 | -1.07% | 5.98 | -0.27% | 5.98 | -0.73% | -1.49% | |
| 2019-05-17 | 6.01 | 6.06 | 5.83 | 5.85 | -2.99% | -1.38% | -2.81% | 148,167,900 | 878,951,000 | 83% | 5.93 | -1.54% | 6.01 | -0.13% | 5.99 | -0.12% | 6.02 | -1.05% | -1.51% | |
| 2019-05-16 | 6.08 | 6.09 | 5.97 | 6.03 | -0.99% | 0.08% | -0.87% | 146,037,800 | 879,850,000 | 83% | 6.03 | -0.82% | 6.02 | 0.27% | 6.00 | 0.49% | 6.08 | -1.36% | -1.39% | |
| 2019-05-15 | 6.04 | 6.12 | 6.02 | 6.09 | 1.67% | 0.25% | -1.25% | 158,734,800 | 964,317,000 | 86% | 6.08 | 1.98% | 6.00 | 0.55% | 5.97 | 0.32% | 6.17 | -1.08% | -1.25% | |
| 2019-05-14 | 5.87 | 6.06 | 5.83 | 5.99 | 0.67% | 0.55% | -3.91% | 148,614,800 | 885,260,000 | 77% | 5.96 | -0.17% | 5.97 | 0.45% | 5.95 | -0.34% | 6.23 | -1.95% | -1.15% | |
| 2019-05-13 | 5.97 | 6.02 | 5.91 | 5.95 | -1.98% | -0.28% | -6.42% | 112,564,200 | 671,711,000 | 53% | 5.97 | -0.23% | 5.94 | -0.08% | 5.97 | -1.06% | 6.36 | -1.72% | -0.94% | |
| 2019-05-10 | 5.88 | 6.09 | 5.75 | 6.07 | 4.30% | 1.49% | -6.17% | 235,158,400 | 1,406,418,000 | 101% | 5.98 | 1.94% | 5.95 | -0.37% | 6.04 | -1.87% | 6.47 | -2.19% | -0.73% | |
| 2019-05-09 | 5.91 | 5.96 | 5.75 | 5.82 | -2.51% | -0.80% | -12.00% | 148,425,100 | 870,749,000 | 58% | 5.87 | -1.82% | 5.97 | -2.05% | 6.15 | -2.67% | 6.61 | -2.86% | -0.48% | |
| 2019-05-08 | 5.95 | 6.06 | 5.90 | 5.97 | 0.00% | -0.10% | -12.32% | 167,179,800 | 999,051,000 | 53% | 5.98 | -1.24% | 6.10 | -2.73% | 6.32 | -2.09% | 6.81 | -1.12% | -0.04% | | |
|
|
