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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 5.08 | 5.08 | 5.03 | 5.04 | -0.20% | -0.10% | 0.22% | 44,054,800 | 222,271,000 | 59% | 5.05 | -0.73% | 5.07 | 0.24% | 5.04 | 0.16% | 5.03 | -0.12% | -0.28% |  |
| 2020-06-03 | 5.10 | 5.12 | 5.05 | 5.05 | -0.79% | -0.63% | 0.30% | 65,187,300 | 331,278,000 | 87% | 5.08 | 0.12% | 5.06 | 0.60% | 5.03 | 0.28% | 5.04 | -0.06% | -0.30% | |
| 2020-06-02 | 5.04 | 5.12 | 5.02 | 5.09 | 0.99% | 0.28% | 1.03% | 107,998,100 | 548,145,000 | 146% | 5.08 | 1.00% | 5.03 | 0.64% | 5.02 | 0.36% | 5.04 | -0.10% | -0.31% | |
| 2020-06-01 | 4.97 | 5.05 | 4.97 | 5.04 | 1.61% | 0.28% | -0.06% | 95,482,200 | 479,847,000 | 136% | 5.03 | 1.17% | 5.00 | 0.34% | 5.00 | 0.06% | 5.04 | -0.36% | -0.30% | |
| 2020-05-29 | 4.96 | 4.98 | 4.96 | 4.96 | -0.40% | -0.16% | -2.00% | 77,889,100 | 386,939,000 | 111% | 4.97 | -0.40% | 4.98 | -0.38% | 5.00 | -0.42% | 5.06 | -0.34% | -0.27% | |
| 2020-05-28 | 4.98 | 5.02 | 4.96 | 4.98 | -0.20% | -0.16% | -1.93% | 59,500,800 | 296,787,000 | 87% | 4.99 | -0.02% | 5.00 | -0.20% | 5.02 | -0.46% | 5.08 | -0.28% | -0.23% | |
| 2020-05-27 | 5.02 | 5.02 | 4.97 | 4.99 | -0.80% | 0.02% | -2.00% | 56,514,500 | 281,971,000 | 83% | 4.99 | -0.44% | 5.01 | -0.46% | 5.04 | -0.44% | 5.09 | -0.29% | -0.21% | |
| 2020-05-26 | 5.04 | 5.06 | 4.98 | 5.03 | 0.00% | 0.38% | -1.51% | 99,785,000 | 499,999,000 | 145% | 5.01 | -0.26% | 5.03 | -0.75% | 5.06 | -0.73% | 5.11 | -0.45% | -0.18% | |
| 2020-05-25 | 5.06 | 5.06 | 5.00 | 5.03 | -0.59% | 0.12% | -1.95% | 56,514,900 | 283,938,000 | 87% | 5.02 | -0.81% | 5.07 | -0.59% | 5.10 | -0.57% | 5.13 | -0.45% | -0.15% | |
| 2020-05-22 | 5.10 | 5.11 | 5.03 | 5.06 | -1.17% | -0.10% | -1.80% | 74,964,900 | 379,726,000 | 113% | 5.07 | -1.13% | 5.10 | -0.72% | 5.13 | -0.31% | 5.15 | -0.39% | -0.10% | |
| 2020-05-21 | 5.13 | 5.15 | 5.10 | 5.12 | 0.00% | -0.06% | -1.02% | 55,449,700 | 284,071,000 | 85% | 5.12 | 0.04% | 5.14 | -0.29% | 5.14 | -0.06% | 5.17 | -0.27% | -0.07% | |
| 2020-05-20 | 5.16 | 5.16 | 5.11 | 5.12 | -0.58% | -0.02% | -1.29% | 58,622,400 | 300,228,000 | 85% | 5.12 | -0.83% | 5.15 | -0.10% | 5.15 | -0.16% | 5.19 | -0.17% | -0.06% | |
| 2020-05-19 | 5.20 | 5.21 | 5.14 | 5.15 | -0.19% | -0.27% | -0.89% | 63,568,800 | 328,238,000 | 86% | 5.16 | -0.02% | 5.16 | 0.14% | 5.16 | -0.10% | 5.20 | -0.06% | -0.06% | |
| 2020-05-18 | 5.12 | 5.22 | 5.11 | 5.16 | 0.58% | -0.10% | -0.75% | 85,895,500 | 443,626,000 | 108% | 5.17 | 0.57% | 5.15 | 0.06% | 5.16 | -0.39% | 5.20 | 0.02% | -0.08% | |
| 2020-05-15 | 5.14 | 5.16 | 5.12 | 5.13 | 0.00% | -0.12% | -1.31% | 54,400,000 | 279,422,000 | 71% | 5.14 | -0.08% | 5.15 | -0.35% | 5.18 | -0.40% | 5.20 | 0.08% | -0.12% | |
| 2020-05-14 | 5.15 | 5.16 | 5.13 | 5.13 | -0.77% | -0.19% | -1.23% | 59,141,900 | 303,991,000 | 75% | 5.14 | -0.41% | 5.17 | -0.75% | 5.20 | -0.40% | 5.19 | -0.08% | -0.18% | |
| 2020-05-13 | 5.17 | 5.19 | 5.14 | 5.17 | -0.58% | 0.17% | -0.54% | 65,810,600 | 339,657,000 | 83% | 5.16 | -0.64% | 5.20 | -0.55% | 5.22 | -0.13% | 5.20 | -0.04% | -0.20% | |
| 2020-05-12 | 5.23 | 5.24 | 5.16 | 5.20 | -0.57% | 0.12% | 0.00% | 58,479,300 | 303,757,000 | 73% | 5.19 | -1.09% | 5.23 | -0.25% | 5.23 | 0.06% | 5.20 | -0.10% | -0.25% | |
| 2020-05-11 | 5.27 | 5.29 | 5.22 | 5.23 | -0.19% | -0.40% | 0.48% | 70,794,900 | 371,735,000 | 88% | 5.25 | 0.10% | 5.25 | 0.29% | 5.23 | 0.29% | 5.21 | -0.02% | -0.34% | |
| 2020-05-08 | 5.23 | 5.27 | 5.22 | 5.24 | 0.58% | -0.11% | 0.65% | 70,612,400 | 370,442,000 | 88% | 5.25 | 0.10% | 5.23 | 0.29% | 5.21 | 0.41% | 5.21 | -0.06% | -0.35% | |
| 2020-05-07 | 5.25 | 5.32 | 5.20 | 5.21 | -0.76% | -0.59% | 0.02% | 93,240,700 | 488,698,000 | 116% | 5.24 | 0.56% | 5.22 | 0.46% | 5.19 | 0.23% | 5.21 | -0.13% | -0.35% | |
| 2020-05-06 | 5.16 | 5.26 | 5.15 | 5.25 | 0.57% | 0.73% | 0.65% | 106,236,300 | 553,748,000 | 131% | 5.21 | 0.25% | 5.19 | 0.60% | 5.18 | 0.14% | 5.22 | -0.25% | -0.33% | |
| 2020-04-30 | 5.15 | 5.25 | 5.15 | 5.22 | 1.56% | 0.40% | -0.17% | 119,345,200 | 620,478,000 | 145% | 5.20 | 1.35% | 5.16 | 0.27% | 5.17 | -0.14% | 5.23 | -0.19% | -0.30% | |
| 2020-04-29 | 5.12 | 5.15 | 5.10 | 5.14 | 0.39% | 0.19% | -1.89% | 49,475,300 | 253,801,000 | 63% | 5.13 | 0.10% | 5.15 | -0.37% | 5.18 | -0.42% | 5.24 | -0.36% | -0.27% | |
| 2020-04-28 | 5.19 | 5.20 | 5.06 | 5.12 | -1.16% | -0.10% | -2.62% | 83,467,200 | 427,746,000 | 99% | 5.13 | -1.18% | 5.17 | -0.86% | 5.20 | -0.65% | 5.26 | -0.53% | -0.23% | |
| 2020-04-27 | 5.17 | 5.21 | 5.15 | 5.18 | 0.00% | -0.12% | -2.01% | 67,497,600 | 350,030,000 | 78% | 5.19 | -0.14% | 5.21 | -0.44% | 5.23 | -0.46% | 5.29 | -0.30% | -0.16% | |
| 2020-04-24 | 5.24 | 5.26 | 5.16 | 5.18 | -1.15% | -0.25% | -2.30% | 75,207,800 | 390,519,000 | 86% | 5.19 | -1.16% | 5.23 | -0.57% | 5.26 | -0.47% | 5.30 | -0.56% | -0.12% | |
| 2020-04-23 | 5.29 | 5.29 | 5.22 | 5.24 | -0.95% | -0.27% | -1.73% | 69,064,600 | 362,887,000 | 71% | 5.25 | -0.10% | 5.26 | -0.30% | 5.28 | -0.11% | 5.33 | -1.02% | -0.04% | |
| 2020-04-22 | 5.25 | 5.29 | 5.24 | 5.29 | 0.19% | 0.59% | -1.80% | 69,928,500 | 367,779,000 | 56% | 5.26 | -0.32% | 5.28 | -0.30% | 5.29 | -0.30% | 5.39 | -0.07% | 0.16% | |
| 2020-04-21 | 5.30 | 5.30 | 5.25 | 5.28 | 0.00% | 0.08% | -2.06% | 75,048,600 | 395,964,000 | 57% | 5.28 | -0.45% | 5.30 | -0.08% | 5.31 | -0.38% | 5.39 | -0.04% | 0.18% | | |
|
|
