成本价计算
|
|
中国船舶( 600150.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 | 23.68 | 24.50 | 23.45 | 24.18 | 1.55% | 0.89% | 2.00% | 30,185,300 | 723,406,000 | 121% | 23.97 | 1.37% | 24.14 | -0.10% | 23.92 | 2.06% | 23.71 | -0.14% | -0.21% |  |
| 2019-08-19 | 23.64 | 23.97 | 23.30 | 23.81 | 0.63% | 0.71% | 0.30% | 25,218,700 | 596,212,000 | 106% | 23.64 | -3.56% | 24.17 | 0.76% | 23.43 | 0.28% | 23.74 | -0.34% | -0.23% |  |
| 2019-08-16 | 25.00 | 25.54 | 23.58 | 23.66 | -1.29% | -3.48% | -0.66% | 48,614,800 | 1,191,739,000 | 217% | 24.51 | 2.37% | 23.99 | 6.83% | 23.37 | 2.56% | 23.82 | 0.71% | -0.19% | |
| 2019-08-15 | 23.97 | 23.97 | 23.50 | 23.97 | 10.00% | 0.10% | 1.35% | 15,852,200 | 379,593,000 | 82% | 23.95 | 8.50% | 22.45 | 0.62% | 22.79 | -0.75% | 23.65 | 0.08% | -0.24% | |
| 2019-08-07 | 22.34 | 22.48 | 21.73 | 21.79 | -1.71% | -1.27% | -7.79% | 13,018,300 | 287,325,000 | 62% | 22.07 | 1.11% | 22.32 | -1.51% | 22.96 | -2.17% | 23.63 | -0.51% | -0.24% | |
| 2019-08-06 | 22.00 | 22.78 | 21.05 | 22.17 | -3.52% | 1.56% | -6.66% | 29,989,400 | 654,653,000 | 138% | 21.83 | -6.22% | 22.66 | -4.47% | 23.47 | -2.74% | 23.75 | -1.12% | -0.20% | |
| 2019-08-05 | 23.01 | 23.68 | 22.90 | 22.98 | -1.25% | -1.28% | -4.33% | 18,407,500 | 428,474,000 | 97% | 23.28 | 0.06% | 23.72 | -2.09% | 24.13 | -0.96% | 24.02 | 0.10% | -0.12% | |
| 2019-08-02 | 23.40 | 23.70 | 22.92 | 23.27 | -3.96% | 0.03% | -3.03% | 21,977,800 | 511,289,000 | 112% | 23.26 | -5.65% | 24.22 | -1.82% | 24.36 | -0.74% | 24.00 | -0.55% | -0.16% | |
| 2019-08-01 | 24.60 | 25.04 | 24.17 | 24.23 | -3.35% | -1.73% | 0.41% | 19,209,600 | 473,629,000 | 108% | 24.66 | -0.09% | 24.67 | 0.07% | 24.54 | 0.62% | 24.13 | 0.02% | -0.20% | |
| 2019-07-31 | 24.55 | 25.10 | 24.03 | 25.07 | 2.08% | 1.59% | 3.91% | 28,068,900 | 692,667,000 | 156% | 24.68 | -0.03% | 24.66 | 0.95% | 24.39 | 0.93% | 24.13 | -0.34% | -0.53% | |
| 2019-07-30 | 24.77 | 24.96 | 24.51 | 24.56 | -0.77% | -0.51% | 1.46% | 16,138,400 | 398,379,000 | 91% | 24.69 | 0.37% | 24.42 | 1.24% | 24.17 | 1.20% | 24.21 | -0.33% | -0.57% | |
| 2019-07-29 | 24.22 | 24.86 | 24.22 | 24.75 | 2.74% | 0.63% | 1.90% | 18,633,400 | 458,269,000 | 100% | 24.59 | 2.94% | 24.12 | 1.26% | 23.88 | 1.38% | 24.29 | 0.06% | -0.56% | |
| 2019-07-26 | 23.60 | 24.10 | 23.46 | 24.09 | 1.47% | 0.83% | -0.76% | 14,026,000 | 335,090,000 | 65% | 23.89 | 0.68% | 23.82 | 0.95% | 23.56 | -0.46% | 24.27 | 0.22% | -0.56% | |
| 2019-07-25 | 23.80 | 24.05 | 23.45 | 23.74 | 0.17% | 0.05% | -1.99% | 14,104,800 | 334,697,000 | 64% | 23.73 | -0.46% | 23.60 | 0.71% | 23.67 | -0.83% | 24.22 | 0.02% | -0.55% | |
| 2019-07-24 | 23.50 | 24.20 | 23.46 | 23.70 | 2.16% | -0.58% | -2.13% | 18,800,300 | 448,189,000 | 83% | 23.84 | 2.97% | 23.43 | -0.65% | 23.86 | -1.55% | 24.22 | -0.10% | -0.48% | |
| 2019-07-23 | 22.88 | 23.47 | 22.81 | 23.20 | 1.53% | 0.21% | -4.29% | 14,228,100 | 329,393,000 | 60% | 23.15 | -0.56% | 23.59 | -1.89% | 24.24 | -1.41% | 24.24 | -0.30% | -0.39% | |
| 2019-07-22 | 24.24 | 24.29 | 22.81 | 22.85 | -6.28% | -1.86% | -6.01% | 24,250,500 | 564,612,000 | 99% | 23.28 | -5.13% | 24.04 | -3.42% | 24.59 | -0.73% | 24.31 | -0.31% | -0.29% | |
| 2019-07-19 | 24.47 | 24.86 | 24.30 | 24.38 | -0.33% | -0.66% | -0.02% | 14,210,400 | 348,744,000 | 54% | 24.54 | -0.13% | 24.89 | -0.62% | 24.77 | 0.71% | 24.39 | -0.99% | -0.23% | |
| 2019-07-18 | 24.65 | 25.15 | 24.20 | 24.46 | -2.67% | -0.46% | -0.69% | 21,222,400 | 521,507,000 | 69% | 24.57 | -3.20% | 25.05 | 0.80% | 24.59 | 0.49% | 24.63 | -3.19% | 0.03% | |
| 2019-07-17 | 25.43 | 25.86 | 24.96 | 25.13 | 0.88% | -1.00% | -1.22% | 23,903,900 | 606,770,000 | 64% | 25.38 | 1.03% | 24.85 | 1.97% | 24.47 | 0.97% | 25.44 | -0.78% | 0.78% | |
| 2019-07-16 | 24.82 | 25.54 | 24.61 | 24.91 | -0.76% | -0.86% | -2.85% | 24,888,400 | 625,317,000 | 59% | 25.13 | 3.15% | 24.37 | 1.58% | 24.24 | 0.68% | 25.64 | -0.22% | 1.18% | |
| 2019-07-15 | 23.23 | 25.36 | 23.23 | 25.10 | 7.96% | 3.05% | -2.33% | 40,325,000 | 982,229,000 | 83% | 24.36 | 4.36% | 23.99 | 0.81% | 24.07 | 0.14% | 25.70 | 0.02% | 1.58% | |
| 2019-07-12 | 23.34 | 23.69 | 23.00 | 23.25 | -1.73% | -0.39% | -9.51% | 17,916,900 | 418,194,000 | 35% | 23.34 | -2.08% | 23.80 | -1.25% | 24.04 | -2.50% | 25.69 | 0.36% | 1.81% | |
| 2019-07-11 | 24.10 | 24.35 | 23.33 | 23.66 | -0.42% | -0.74% | -7.58% | 20,684,700 | 493,060,000 | 40% | 23.84 | -1.20% | 24.10 | -0.46% | 24.66 | -5.01% | 25.60 | 0.68% | 2.00% | |
| 2019-07-10 | 24.28 | 24.66 | 23.66 | 23.76 | -1.37% | -1.52% | -6.56% | 22,565,300 | 544,416,000 | 41% | 24.13 | -0.71% | 24.21 | -2.67% | 25.96 | -1.20% | 25.43 | 0.85% | 2.34% | |
| 2019-07-09 | 24.03 | 24.94 | 23.91 | 24.09 | -2.71% | -0.86% | -4.46% | 23,930,500 | 581,495,000 | 42% | 24.30 | 0.38% | 24.87 | -5.70% | 26.27 | -0.17% | 25.22 | 0.73% | 2.45% | |
| 2019-07-08 | 25.00 | 25.42 | 23.08 | 24.76 | -1.71% | 2.29% | -1.09% | 51,419,000 | 1,244,649,000 | 91% | 24.21 | -5.82% | 26.38 | -2.36% | 26.32 | -0.35% | 25.03 | 0.29% | 2.54% | |
| 2019-07-05 | 26.31 | 26.84 | 25.10 | 25.19 | -6.22% | -1.99% | 0.93% | 57,946,700 | 1,489,341,000 | 117% | 25.70 | -8.75% | 27.01 | 0.16% | 26.41 | 0.94% | 24.96 | 1.59% | 2.61% | |
| 2019-07-04 | 27.32 | 29.55 | 26.26 | 26.86 | -3.17% | -4.64% | 9.33% | 84,094,900 | 2,368,610,000 | 200% | 28.17 | 5.54% | 26.97 | 4.56% | 26.16 | 4.75% | 24.57 | 4.30% | 2.63% | |
| 2019-07-03 | 25.82 | 28.27 | 24.71 | 27.74 | 0.00% | 3.95% | 17.77% | 64,904,300 | 1,732,133,000 | 173% | 26.69 | 3.37% | 25.79 | 4.03% | 24.98 | 3.88% | 23.56 | 3.19% | 2.28% | | |
|
|
