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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 20.22 | 20.81 | 20.15 | 20.69 | 2.32% | 0.73% | 2.11% | 12,308,400 | 252,819,000 | 147% | 20.54 | 1.72% | 20.33 | 1.66% | 20.19 | 0.86% | 20.26 | 0.55% | 0.15% |  |
| 2019-12-05 | 20.19 | 20.27 | 20.06 | 20.22 | 0.40% | 0.14% | 0.34% | 5,597,100 | 113,015,000 | 67% | 20.19 | 1.01% | 20.00 | 0.35% | 20.02 | 0.03% | 20.15 | -0.07% | 0.05% | |
| 2019-12-04 | 19.79 | 20.14 | 19.70 | 20.14 | 0.90% | 0.75% | -0.13% | 5,382,900 | 107,610,000 | 59% | 19.99 | 0.90% | 19.93 | -0.19% | 20.01 | -1.05% | 20.17 | 0.04% | 0.04% | |
| 2019-12-03 | 19.95 | 20.00 | 19.65 | 19.96 | 0.45% | 0.75% | -0.99% | 5,506,700 | 109,099,000 | 60% | 19.81 | -0.89% | 19.97 | -0.59% | 20.23 | -0.67% | 20.16 | -0.05% | -0.08% | |
| 2019-12-02 | 20.05 | 20.18 | 19.81 | 19.87 | -1.29% | -0.60% | -1.48% | 5,332,200 | 106,584,000 | 59% | 19.99 | -0.69% | 20.09 | -1.37% | 20.36 | 0.28% | 20.17 | 0.05% | -0.11% | |
| 2019-11-29 | 20.42 | 20.42 | 20.01 | 20.13 | -0.84% | 0.01% | -0.14% | 4,601,800 | 92,623,000 | 52% | 20.13 | -0.02% | 20.36 | -0.38% | 20.31 | 0.47% | 20.16 | 0.22% | -0.13% | |
| 2019-11-28 | 20.14 | 20.30 | 20.05 | 20.30 | -0.20% | 0.84% | 0.92% | 7,233,400 | 145,617,000 | 76% | 20.13 | -2.09% | 20.44 | 0.38% | 20.21 | -0.12% | 20.11 | 0.08% | -0.20% | |
| 2019-11-27 | 20.86 | 20.95 | 20.27 | 20.34 | 0.00% | -1.07% | 1.20% | 14,157,300 | 291,070,000 | 157% | 20.56 | 0.44% | 20.36 | 1.35% | 20.24 | 0.63% | 20.10 | 0.46% | -0.24% | |
| 2019-11-26 | 19.98 | 21.00 | 19.97 | 20.34 | 4.04% | -0.64% | 1.67% | 18,894,600 | 386,776,000 | 226% | 20.47 | 4.90% | 20.09 | 0.86% | 20.11 | 0.99% | 20.01 | 0.56% | -0.34% | |
| 2019-11-25 | 19.65 | 19.66 | 19.34 | 19.55 | -0.96% | 0.19% | -1.73% | 5,665,800 | 110,556,000 | 77% | 19.51 | -1.12% | 19.92 | -0.36% | 19.92 | -0.22% | 19.90 | -0.30% | -0.49% | |
| 2019-11-22 | 19.62 | 20.13 | 19.35 | 19.74 | -2.03% | 0.03% | -1.08% | 10,751,600 | 212,170,000 | 147% | 19.73 | -2.73% | 19.99 | -0.57% | 19.96 | -0.03% | 19.96 | -0.50% | -0.62% | |
| 2019-11-21 | 19.80 | 20.57 | 19.80 | 20.15 | 1.87% | -0.68% | 0.47% | 11,771,200 | 238,800,000 | 178% | 20.29 | 2.14% | 20.11 | 1.23% | 19.96 | 0.72% | 20.06 | -0.12% | -0.64% | |
| 2019-11-20 | 19.92 | 20.09 | 19.64 | 19.78 | -1.05% | -0.41% | -1.49% | 5,381,900 | 106,894,000 | 86% | 19.86 | -0.41% | 19.86 | 0.30% | 19.82 | -0.07% | 20.08 | -1.23% | -0.67% | |
| 2019-11-19 | 19.80 | 20.04 | 19.70 | 19.99 | 0.81% | 0.23% | -1.66% | 4,990,100 | 99,524,000 | 70% | 19.94 | 0.86% | 19.80 | 0.11% | 19.84 | -0.18% | 20.33 | -0.30% | -0.55% | |
| 2019-11-18 | 20.06 | 20.06 | 19.55 | 19.83 | -1.20% | 0.28% | -2.74% | 4,808,400 | 95,087,000 | 65% | 19.78 | 0.16% | 19.78 | -0.22% | 19.87 | -0.42% | 20.39 | -0.22% | -0.54% | |
| 2019-11-15 | 19.75 | 20.18 | 19.41 | 20.07 | 1.01% | 1.65% | -1.78% | 10,380,400 | 204,947,000 | 138% | 19.74 | -0.56% | 19.82 | -0.74% | 19.95 | -1.09% | 20.43 | -0.40% | -0.52% | |
| 2019-11-14 | 19.88 | 20.02 | 19.73 | 19.87 | 0.40% | 0.07% | -3.14% | 5,206,200 | 103,375,000 | 71% | 19.86 | -0.30% | 19.97 | -0.62% | 20.17 | -0.83% | 20.52 | -0.33% | -0.51% | |
| 2019-11-13 | 20.24 | 20.30 | 19.71 | 19.79 | -2.22% | -0.63% | -3.85% | 7,377,600 | 146,926,000 | 94% | 19.92 | -1.26% | 20.10 | -1.42% | 20.34 | -2.06% | 20.58 | -0.60% | -0.52% | |
| 2019-11-12 | 20.02 | 20.39 | 20.02 | 20.24 | 0.40% | 0.35% | -2.26% | 5,066,300 | 102,188,000 | 63% | 20.17 | -0.36% | 20.38 | -0.86% | 20.77 | -0.30% | 20.71 | -0.87% | -0.49% | |
| 2019-11-11 | 20.62 | 20.62 | 20.04 | 20.16 | -3.12% | -0.41% | -3.49% | 6,374,900 | 129,041,000 | 72% | 20.24 | -2.51% | 20.56 | -2.19% | 20.83 | -0.18% | 20.89 | -1.62% | -0.41% | |
| 2019-11-08 | 21.00 | 21.00 | 20.54 | 20.81 | 0.77% | 0.23% | -1.99% | 5,233,700 | 108,668,000 | 53% | 20.76 | 0.25% | 21.02 | 0.18% | 20.87 | 0.54% | 21.23 | -0.74% | -0.21% | |
| 2019-11-07 | 20.80 | 20.97 | 20.61 | 20.65 | -1.90% | -0.30% | -3.47% | 6,427,300 | 133,124,000 | 58% | 20.71 | -2.61% | 20.98 | 0.27% | 20.76 | 0.04% | 21.39 | -0.39% | -0.10% | |
| 2019-11-06 | 20.73 | 21.67 | 20.73 | 21.05 | 1.69% | -1.02% | -1.98% | 13,619,300 | 289,624,000 | 113% | 21.27 | 2.84% | 20.93 | 2.36% | 20.75 | 0.46% | 21.48 | -0.04% | -0.06% | |
| 2019-11-05 | 20.47 | 20.94 | 20.39 | 20.70 | 1.12% | 0.10% | -3.65% | 6,848,700 | 141,626,000 | 59% | 20.68 | 1.16% | 20.45 | -0.16% | 20.65 | -1.36% | 21.48 | -0.18% | -0.05% | |
| 2019-11-04 | 20.52 | 20.63 | 20.30 | 20.47 | -0.24% | 0.14% | -4.89% | 5,981,600 | 122,276,000 | 52% | 20.44 | 0.91% | 20.48 | -1.04% | 20.94 | -2.48% | 21.52 | -0.06% | -0.05% | |
| 2019-11-01 | 20.30 | 20.58 | 19.92 | 20.52 | 0.39% | 1.29% | -4.71% | 8,430,400 | 170,786,000 | 71% | 20.26 | -2.08% | 20.69 | -2.44% | 21.47 | -1.48% | 21.54 | -0.30% | -0.11% | |
| 2019-10-31 | 21.00 | 21.15 | 20.43 | 20.44 | -2.62% | -1.20% | -5.37% | 9,780,900 | 202,351,000 | 84% | 20.69 | -1.85% | 21.21 | -3.22% | 21.79 | -0.55% | 21.60 | -0.39% | -0.14% | |
| 2019-10-30 | 21.42 | 21.69 | 20.51 | 20.99 | -1.92% | -0.41% | -3.20% | 9,681,100 | 204,046,000 | 87% | 21.08 | -3.01% | 21.92 | -1.20% | 21.92 | -0.26% | 21.69 | -0.30% | -0.21% | |
| 2019-10-29 | 22.33 | 22.34 | 21.40 | 21.40 | -4.12% | -1.52% | -1.61% | 12,369,600 | 268,792,000 | 118% | 21.73 | -3.38% | 22.18 | 0.30% | 21.97 | 0.05% | 21.75 | -0.11% | -0.42% | |
| 2019-10-28 | 22.90 | 22.98 | 22.08 | 22.32 | 0.00% | -0.76% | 2.51% | 18,123,900 | 407,612,000 | 190% | 22.49 | 1.38% | 22.12 | 1.42% | 21.96 | 1.65% | 21.77 | 0.38% | -0.54% | | |
|
|
