云南城投( 600239.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 3.03 | 3.12 | 3.03 | 3.09 | 0.65% | -0.10% | -7.65% | 27,105,200 | 83,847,000 | 55% | 3.09 | 1.95% | 3.11 | -2.81% | 3.23 | -1.07% | 3.35 | -1.27% | -3.07% |  |
| 2019-05-20 | 3.05 | 3.15 | 2.96 | 3.07 | 0.99% | 1.19% | -9.41% | 45,663,600 | 138,559,000 | 82% | 3.03 | -3.74% | 3.20 | -2.70% | 3.27 | -2.33% | 3.39 | -1.77% | -3.42% |  |
| 2019-05-17 | 3.37 | 3.38 | 3.02 | 3.04 | -9.25% | -3.55% | -11.88% | 103,050,900 | 324,834,000 | 194% | 3.15 | -7.05% | 3.29 | -4.64% | 3.34 | -4.16% | 3.45 | -5.27% | -3.39% | |
| 2019-05-16 | 3.52 | 3.52 | 3.33 | 3.35 | -5.90% | -1.21% | -8.02% | 68,751,300 | 233,157,000 | 142% | 3.39 | -3.69% | 3.45 | -2.90% | 3.49 | -1.19% | 3.64 | -4.74% | -3.02% | |
| 2019-05-15 | 3.59 | 3.61 | 3.49 | 3.56 | -0.28% | 1.11% | -6.88% | 32,880,700 | 115,787,000 | 69% | 3.52 | -1.04% | 3.56 | -0.14% | 3.53 | -0.17% | 3.82 | -2.82% | -2.59% | |
| 2019-05-14 | 3.53 | 3.62 | 3.49 | 3.57 | 0.00% | 0.34% | -9.25% | 17,316,600 | 61,619,000 | 35% | 3.56 | -0.95% | 3.56 | 0.91% | 3.54 | 0.06% | 3.93 | -2.86% | -2.31% | |
| 2019-05-13 | 3.51 | 3.68 | 3.47 | 3.57 | 0.00% | -0.61% | -11.85% | 27,293,500 | 98,044,000 | 51% | 3.59 | 1.64% | 3.53 | 0.20% | 3.53 | -0.84% | 4.05 | -3.30% | -2.00% | |
| 2019-05-10 | 3.50 | 3.62 | 3.38 | 3.57 | 2.00% | 1.02% | -14.76% | 32,761,700 | 115,775,000 | 55% | 3.53 | 1.52% | 3.52 | -0.09% | 3.56 | -4.81% | 4.19 | -3.44% | -1.66% | |
| 2019-05-09 | 3.53 | 3.66 | 3.35 | 3.50 | -3.31% | 0.55% | -19.30% | 40,276,900 | 140,201,000 | 59% | 3.48 | -1.78% | 3.52 | -1.84% | 3.74 | -5.88% | 4.34 | -2.41% | -1.34% | |
| 2019-05-08 | 3.46 | 3.68 | 3.30 | 3.62 | 3.13% | 2.14% | -18.54% | 52,345,900 | 185,516,000 | 75% | 3.54 | 0.28% | 3.59 | -7.07% | 3.98 | -4.92% | 4.44 | -2.84% | -1.10% | |
| 2019-05-07 | 3.80 | 3.85 | 3.37 | 3.51 | -6.15% | -0.68% | -23.26% | 74,608,800 | 263,667,000 | 106% | 3.53 | -6.41% | 3.86 | -10.77% | 4.18 | -7.74% | 4.57 | -4.73% | -0.79% | |
| 2019-05-06 | 4.00 | 4.00 | 3.74 | 3.74 | -10.10% | -0.95% | -22.10% | 35,650,400 | 134,615,000 | 48% | 3.78 | -11.63% | 4.33 | -5.44% | 4.54 | -4.39% | 4.80 | -1.46% | -0.16% | |
| 2019-04-30 | 4.45 | 4.85 | 4.16 | 4.16 | -9.96% | -2.64% | -14.61% | 67,357,600 | 287,811,000 | 102% | 4.27 | -10.00% | 4.58 | -5.73% | 4.74 | -3.66% | 4.87 | -1.60% | 0.15% | |
| 2019-04-29 | 4.91 | 4.96 | 4.50 | 4.62 | -5.91% | -2.70% | -6.69% | 55,922,000 | 265,511,000 | 99% | 4.75 | -2.75% | 4.86 | -2.20% | 4.92 | -0.57% | 4.95 | -0.42% | 0.51% | |
| 2019-04-26 | 4.90 | 4.97 | 4.77 | 4.91 | -1.01% | 0.57% | -1.25% | 36,482,000 | 178,100,000 | 68% | 4.88 | -1.69% | 4.97 | -0.40% | 4.95 | -0.24% | 4.97 | -0.06% | 0.71% | |
| 2019-04-25 | 5.08 | 5.15 | 4.81 | 4.96 | -1.20% | -0.12% | -0.30% | 46,582,000 | 231,336,000 | 84% | 4.97 | -1.02% | 4.99 | 0.48% | 4.96 | -0.66% | 4.98 | 0.22% | 0.85% | |
| 2019-04-24 | 4.95 | 5.13 | 4.91 | 5.02 | 1.41% | 0.06% | 1.13% | 58,286,300 | 292,437,000 | 105% | 5.02 | 0.89% | 4.96 | 0.36% | 5.00 | 0.26% | 4.96 | 0.14% | 0.97% | |
| 2019-04-23 | 4.71 | 5.18 | 4.67 | 4.95 | 2.06% | -0.46% | -0.14% | 76,318,300 | 379,523,000 | 144% | 4.97 | 2.12% | 4.94 | -1.12% | 4.98 | 0.06% | 4.96 | -0.20% | 1.09% | |
| 2019-04-19 | 4.80 | 5.01 | 4.75 | 4.85 | -1.02% | -0.41% | -2.36% | 45,729,400 | 222,705,000 | 85% | 4.87 | -1.91% | 5.00 | -0.30% | 4.98 | -0.26% | 4.97 | -0.10% | 1.37% | |
| 2019-04-18 | 5.04 | 5.09 | 4.89 | 4.90 | -3.35% | -1.31% | -1.45% | 44,603,500 | 221,476,000 | 82% | 4.97 | -2.05% | 5.01 | 0.02% | 4.99 | 0.12% | 4.97 | 0.30% | 1.66% | |
| 2019-04-17 | 4.99 | 5.16 | 4.97 | 5.07 | 2.63% | 0.02% | 2.28% | 105,422,800 | 534,397,000 | 193% | 5.07 | 3.09% | 5.01 | 1.66% | 4.99 | 1.42% | 4.96 | 1.54% | 1.93% | |
| 2019-04-16 | 4.87 | 5.07 | 4.70 | 4.94 | 0.61% | 0.47% | 1.19% | 37,097,500 | 182,410,000 | 70% | 4.92 | -0.41% | 4.93 | -0.22% | 4.92 | -0.10% | 4.88 | 1.62% | 2.07% | |
| 2019-04-15 | 4.92 | 5.01 | 4.88 | 4.91 | 1.24% | -0.55% | 2.21% | 31,360,700 | 154,816,000 | 57% | 4.94 | -0.02% | 4.94 | 0.61% | 4.92 | -0.63% | 4.80 | 2.08% | 2.15% | |
| 2019-04-12 | 4.93 | 5.02 | 4.83 | 4.85 | -0.82% | -1.78% | 3.06% | 41,712,900 | 205,975,000 | 71% | 4.94 | -0.18% | 4.91 | -0.04% | 4.95 | 0.00% | 4.71 | 1.53% | 2.18% | |
| 2019-04-11 | 4.90 | 5.03 | 4.86 | 4.89 | 1.66% | -1.15% | 5.50% | 60,244,600 | 298,004,000 | 104% | 4.95 | 1.85% | 4.91 | -0.93% | 4.95 | 0.49% | 4.64 | 1.33% | 2.12% | |
| 2019-04-10 | 4.90 | 4.95 | 4.75 | 4.81 | -3.22% | -0.97% | 5.16% | 56,787,000 | 275,839,000 | 105% | 4.86 | -1.98% | 4.96 | -0.58% | 4.93 | 1.50% | 4.57 | 1.46% | 1.99% | |
| 2019-04-09 | 5.00 | 5.03 | 4.81 | 4.97 | -1.19% | 0.30% | 10.25% | 30,640,700 | 151,824,000 | 62% | 4.96 | -1.75% | 4.99 | 0.89% | 4.86 | 2.71% | 4.51 | 1.35% | 1.83% | |
| 2019-04-08 | 4.96 | 5.13 | 4.93 | 5.03 | 1.41% | -0.26% | 13.08% | 71,990,700 | 363,038,000 | 151% | 5.04 | 2.09% | 4.95 | 3.63% | 4.73 | 4.53% | 4.45 | 2.61% | 1.75% | |
| 2019-04-04 | 4.94 | 5.03 | 4.83 | 4.96 | 0.81% | 0.40% | 14.42% | 57,701,100 | 285,015,000 | 135% | 4.94 | 2.00% | 4.77 | 4.54% | 4.52 | 3.43% | 4.34 | 2.77% | 1.47% | |
| 2019-04-03 | 4.66 | 4.94 | 4.60 | 4.92 | 0.00% | 1.59% | 16.64% | 65,317,800 | 316,331,000 | 161% | 4.84 | 5.70% | 4.57 | 5.45% | 4.37 | 3.45% | 4.22 | 3.03% | 1.12% | | |
|
