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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-27 | 23.30 | 24.94 | 22.55 | 23.20 | 0.43% | -2.21% | 10.39% | 67,164,600 | 1,593,384,000 | 242% | 23.72 | 8.94% | 22.57 | 6.17% | 22.01 | 5.96% | 21.02 | 4.02% | 1.39% |  |
| 2019-06-26 | 20.95 | 23.10 | 20.62 | 23.10 | 10.00% | 6.07% | 14.33% | 39,507,800 | 860,418,000 | 167% | 21.78 | 4.03% | 21.26 | 2.88% | 20.77 | 2.63% | 20.20 | 1.99% | 0.91% | |
| 2019-06-25 | 20.43 | 21.44 | 20.20 | 21.00 | 2.34% | 0.32% | 6.01% | 28,247,200 | 591,325,000 | 127% | 20.93 | 1.48% | 20.66 | 2.37% | 20.24 | 1.66% | 19.81 | 1.63% | 0.63% | |
| 2019-06-24 | 20.70 | 20.97 | 20.41 | 20.52 | -1.58% | -0.53% | 5.27% | 17,951,500 | 370,321,000 | 83% | 20.63 | 0.89% | 20.19 | 1.53% | 19.91 | 1.40% | 19.49 | 1.02% | 0.34% | |
| 2019-06-21 | 19.92 | 20.97 | 19.75 | 20.85 | 4.35% | 1.97% | 8.06% | 32,257,900 | 659,611,000 | 155% | 20.45 | 4.72% | 19.88 | 2.76% | 19.64 | 0.34% | 19.30 | 1.77% | 0.13% | |
| 2019-06-20 | 19.19 | 20.18 | 18.90 | 19.98 | 4.01% | 2.33% | 5.38% | 24,940,500 | 486,996,000 | 126% | 19.53 | 1.20% | 19.35 | 0.69% | 19.57 | 0.47% | 18.96 | 0.84% | -0.25% | |
| 2019-06-19 | 19.50 | 19.62 | 19.12 | 19.21 | 1.11% | -0.44% | 2.17% | 16,104,900 | 310,738,000 | 86% | 19.30 | 1.22% | 19.22 | -2.13% | 19.48 | 0.60% | 18.80 | 0.70% | -0.44% | |
| 2019-06-18 | 19.29 | 19.30 | 18.92 | 19.00 | -2.01% | -0.33% | 1.76% | 12,551,000 | 239,259,000 | 63% | 19.06 | -0.91% | 19.63 | 0.30% | 19.36 | 1.15% | 18.67 | -0.13% | -0.69% | |
| 2019-06-17 | 19.20 | 19.64 | 18.90 | 19.39 | -2.27% | 0.79% | 3.71% | 27,016,700 | 519,735,000 | 137% | 19.24 | -3.88% | 19.57 | 0.62% | 19.14 | 1.09% | 18.70 | 0.16% | -0.68% | |
| 2019-06-14 | 18.46 | 20.22 | 18.46 | 19.84 | 7.94% | -0.87% | 6.28% | 46,878,400 | 938,204,000 | 272% | 20.01 | 8.99% | 19.45 | 6.53% | 18.93 | 5.62% | 18.67 | 1.89% | -0.73% | |
| 2019-06-13 | 18.43 | 18.57 | 18.17 | 18.38 | -0.33% | 0.09% | 0.33% | 9,514,700 | 174,721,000 | 63% | 18.36 | -1.35% | 18.26 | 1.28% | 17.93 | 0.39% | 18.32 | -0.73% | -1.02% | |
| 2019-06-12 | 18.50 | 18.98 | 18.37 | 18.44 | -0.75% | -0.93% | -0.08% | 18,918,500 | 352,155,000 | 125% | 18.61 | 3.98% | 18.03 | 2.70% | 17.86 | 0.47% | 18.46 | -0.82% | -0.98% | |
| 2019-06-11 | 17.22 | 18.58 | 17.22 | 18.58 | 7.84% | 3.79% | -0.15% | 21,175,100 | 379,061,000 | 137% | 17.90 | 4.03% | 17.56 | 0.49% | 17.77 | -1.25% | 18.61 | -1.33% | -0.93% | |
| 2019-06-10 | 17.38 | 17.45 | 17.03 | 17.23 | 0.47% | 0.13% | -8.64% | 10,037,300 | 172,715,000 | 64% | 17.21 | -0.62% | 17.47 | -1.99% | 18.00 | -1.68% | 18.86 | -1.01% | -0.85% | |
| 2019-06-06 | 17.90 | 17.95 | 17.03 | 17.15 | -3.05% | -0.95% | -9.98% | 15,431,000 | 267,165,000 | 94% | 17.31 | -2.87% | 17.83 | -2.85% | 18.31 | -2.18% | 19.05 | -2.05% | -0.81% | |
| 2019-06-05 | 18.06 | 18.17 | 17.60 | 17.69 | -1.17% | -0.76% | -9.05% | 14,357,000 | 255,932,000 | 82% | 17.83 | -1.61% | 18.35 | -2.21% | 18.71 | -2.11% | 19.45 | -1.07% | -0.64% | |
| 2019-06-04 | 19.24 | 19.26 | 17.55 | 17.90 | -7.25% | -1.20% | -8.96% | 27,057,400 | 490,206,000 | 153% | 18.12 | -7.39% | 18.76 | -4.13% | 19.12 | -3.61% | 19.66 | -1.78% | -0.56% | |
| 2019-06-03 | 19.81 | 20.00 | 19.29 | 19.30 | -1.08% | -1.34% | -3.59% | 11,318,400 | 221,408,000 | 71% | 19.56 | -0.21% | 19.57 | -0.99% | 19.83 | -0.34% | 20.02 | -0.01% | -0.39% | |
| 2019-05-31 | 19.67 | 19.84 | 19.45 | 19.51 | 0.10% | -0.48% | -2.54% | 10,007,300 | 196,182,000 | 59% | 19.60 | 0.27% | 19.77 | -1.02% | 19.90 | 0.09% | 20.02 | -0.43% | -0.47% | |
| 2019-05-30 | 19.94 | 19.97 | 19.37 | 19.49 | -2.22% | -0.32% | -3.06% | 12,356,100 | 241,583,000 | 66% | 19.55 | -2.40% | 19.97 | -0.51% | 19.88 | -1.11% | 20.11 | -0.92% | -0.56% | |
| 除权分界线,2019年05月30日,10股派1.070元(以下数据已经复权) |
| 2019-05-29 | 19.97 | 20.19 | 19.84 | 19.93 | -0.55% | -0.49% | -1.77% | 11,523,600 | 232,078,000 | 59% | 20.03 | -0.26% | 20.07 | 0.83% | 20.11 | 0.05% | 20.29 | -0.39% | -0.60% | |
| 2019-05-28 | 20.05 | 20.31 | 19.80 | 20.04 | -0.10% | -0.20% | -1.61% | 14,760,800 | 298,040,000 | 71% | 20.08 | 1.38% | 19.91 | -0.85% | 20.10 | -0.18% | 20.37 | -0.29% | -0.73% | |
| 2019-05-27 | 19.62 | 20.15 | 19.41 | 20.06 | 2.77% | 1.27% | -1.81% | 15,973,600 | 318,159,000 | 73% | 19.81 | 1.47% | 20.08 | -0.22% | 20.13 | 0.19% | 20.43 | -0.50% | -0.91% | |
| 2019-05-24 | 19.70 | 19.89 | 19.18 | 19.52 | -2.25% | -0.01% | -4.92% | 15,773,500 | 309,661,000 | 68% | 19.53 | -4.00% | 20.12 | -0.94% | 20.10 | -0.76% | 20.53 | -0.69% | -1.11% | |
| 2019-05-23 | 20.38 | 20.75 | 19.93 | 19.97 | -0.89% | -1.80% | -3.40% | 26,145,000 | 534,558,000 | 106% | 20.34 | 1.81% | 20.31 | 1.25% | 20.25 | -0.92% | 20.68 | -0.31% | -1.45% | |
| 2019-05-22 | 20.37 | 20.41 | 19.60 | 20.15 | -0.49% | 0.88% | -2.83% | 17,161,000 | 344,655,000 | 68% | 19.98 | -1.25% | 20.06 | -0.74% | 20.44 | -0.74% | 20.74 | -0.26% | -1.87% | |
| 2019-05-21 | 19.76 | 20.72 | 19.75 | 20.25 | 1.61% | 0.12% | -2.61% | 20,254,500 | 411,895,000 | 75% | 20.23 | 2.77% | 20.21 | -1.63% | 20.59 | -0.43% | 20.80 | -0.14% | -2.33% | |
| 2019-05-20 | 19.81 | 20.17 | 19.14 | 19.93 | 0.10% | 1.26% | -4.28% | 21,690,400 | 429,279,000 | 74% | 19.68 | -3.38% | 20.55 | -1.68% | 20.68 | -1.11% | 20.83 | -0.72% | -2.60% | |
| 2019-05-17 | 21.01 | 21.11 | 19.79 | 19.91 | -5.91% | -2.25% | -5.06% | 25,034,400 | 512,681,000 | 85% | 20.37 | -3.80% | 20.90 | -0.60% | 20.91 | -0.61% | 20.98 | -1.40% | -2.63% | |
| 2019-05-16 | 21.00 | 21.69 | 20.75 | 21.16 | 0.00% | -0.06% | -0.52% | 24,613,500 | 523,856,000 | 84% | 21.18 | 1.62% | 21.02 | 0.44% | 21.04 | 0.23% | 21.27 | -1.30% | -2.53% | | |
|
|
