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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-30 | 3.38 | 3.42 | 3.33 | 3.37 | 0.90% | -0.06% | -4.07% | 11,614,100 | 39,157,000 | 76% | 3.37 | 0.30% | 3.37 | -0.36% | 3.40 | -1.42% | 3.51 | -0.09% | -0.34% |  |
| 2020-09-29 | 3.34 | 3.41 | 3.33 | 3.34 | 0.00% | -0.65% | -5.01% | 6,862,500 | 23,075,000 | 44% | 3.36 | -0.42% | 3.38 | -1.14% | 3.45 | -2.21% | 3.52 | 0.43% | -0.41% | |
| 2020-09-28 | 3.42 | 3.45 | 3.33 | 3.34 | -1.47% | -1.07% | -4.60% | 7,081,900 | 23,907,000 | 38% | 3.38 | -0.82% | 3.42 | -1.78% | 3.53 | -1.81% | 3.50 | -0.31% | -0.62% | |
| 2020-09-25 | 3.46 | 3.47 | 3.37 | 3.39 | -1.17% | -0.41% | -3.47% | 8,023,900 | 27,311,000 | 42% | 3.40 | -1.93% | 3.48 | -2.52% | 3.59 | 0.28% | 3.51 | -0.28% | -0.67% | |
| 2020-09-24 | 3.53 | 3.53 | 3.42 | 3.43 | -3.38% | -1.18% | -2.61% | 9,200,500 | 31,939,000 | 49% | 3.47 | -1.98% | 3.57 | -1.46% | 3.58 | 0.56% | 3.52 | -0.42% | -0.70% | |
| 2020-09-23 | 3.60 | 3.60 | 3.51 | 3.55 | -0.84% | 0.25% | 0.37% | 12,963,300 | 45,908,000 | 66% | 3.54 | -2.72% | 3.63 | 0.72% | 3.56 | 0.42% | 3.54 | -1.17% | -0.72% | |
| 2020-09-22 | 3.73 | 3.73 | 3.56 | 3.58 | -2.19% | -1.65% | 0.03% | 19,856,200 | 72,276,000 | 93% | 3.64 | -0.22% | 3.60 | 1.67% | 3.55 | 1.58% | 3.58 | 0.06% | -0.65% | |
| 2020-09-21 | 3.50 | 3.79 | 3.50 | 3.66 | 5.78% | 0.33% | 2.32% | 38,347,100 | 139,872,000 | 184% | 3.65 | 6.33% | 3.54 | 3.51% | 3.49 | 1.42% | 3.58 | -0.03% | -0.75% | |
| 2020-09-18 | 3.40 | 3.49 | 3.37 | 3.46 | 0.87% | 0.85% | -3.30% | 15,331,500 | 52,608,000 | 74% | 3.43 | 0.97% | 3.42 | 0.26% | 3.44 | -0.52% | 3.58 | -0.75% | -0.87% | |
| 2020-09-17 | 3.36 | 3.47 | 3.30 | 3.43 | 0.59% | 0.94% | -4.85% | 16,751,100 | 56,913,000 | 76% | 3.40 | -1.16% | 3.41 | -1.25% | 3.46 | -1.48% | 3.61 | -0.85% | -0.91% | |
| 2020-09-16 | 3.48 | 3.53 | 3.38 | 3.41 | -0.58% | -0.81% | -6.22% | 14,591,800 | 50,169,000 | 64% | 3.44 | 0.91% | 3.46 | -0.78% | 3.51 | -2.77% | 3.64 | -0.76% | -0.95% | |
| 2020-09-15 | 3.55 | 3.56 | 3.26 | 3.43 | -3.65% | 0.68% | -6.39% | 34,669,700 | 118,128,000 | 148% | 3.41 | -4.94% | 3.48 | -3.81% | 3.61 | -2.14% | 3.66 | -1.66% | -1.02% | |
| 2020-09-14 | 3.65 | 3.66 | 3.54 | 3.56 | -1.93% | -0.67% | -4.46% | 14,702,300 | 52,694,000 | 68% | 3.58 | -0.67% | 3.62 | -3.00% | 3.69 | -0.49% | 3.73 | -0.80% | -1.00% | |
| 2020-09-11 | 3.63 | 3.65 | 3.50 | 3.63 | -0.27% | 0.61% | -3.35% | 8,665,100 | 31,268,000 | 39% | 3.61 | -1.23% | 3.73 | 0.24% | 3.71 | -0.27% | 3.76 | -0.58% | -0.95% | |
| 2020-09-10 | 3.73 | 3.77 | 3.60 | 3.64 | -2.67% | -0.36% | -3.65% | 19,500,000 | 71,235,000 | 85% | 3.65 | -4.12% | 3.72 | -0.30% | 3.72 | -0.35% | 3.78 | -0.66% | -0.89% | |
| 2020-09-09 | 3.62 | 3.99 | 3.60 | 3.74 | 2.19% | -1.84% | -1.66% | 33,264,100 | 126,752,000 | 152% | 3.81 | 5.07% | 3.73 | 1.22% | 3.73 | 0.30% | 3.80 | -0.47% | -0.82% | |
| 2020-09-08 | 3.63 | 3.68 | 3.57 | 3.66 | 1.10% | 0.94% | -4.21% | 15,658,500 | 56,775,000 | 72% | 3.63 | -1.95% | 3.69 | -0.75% | 3.72 | -0.91% | 3.82 | -0.93% | -0.73% | |
| 2020-09-07 | 3.78 | 3.80 | 3.62 | 3.62 | -4.49% | -2.11% | -6.14% | 24,159,800 | 89,355,000 | 111% | 3.70 | -0.62% | 3.72 | -0.88% | 3.75 | -1.21% | 3.86 | -1.20% | -0.65% | |
| 2020-09-04 | 3.66 | 3.82 | 3.58 | 3.79 | 2.43% | 1.85% | -2.92% | 23,838,000 | 88,713,000 | 111% | 3.72 | -0.27% | 3.75 | -0.95% | 3.80 | -1.15% | 3.90 | -1.17% | -0.55% | |
| 2020-09-03 | 3.83 | 3.83 | 3.70 | 3.70 | -2.37% | -0.83% | -6.33% | 24,157,800 | 90,124,000 | 118% | 3.73 | -2.20% | 3.79 | -1.82% | 3.84 | -1.26% | 3.95 | -1.28% | -0.45% | |
| 2020-09-02 | 3.90 | 3.91 | 3.77 | 3.79 | -1.30% | -0.66% | -5.27% | 17,842,100 | 68,063,000 | 92% | 3.82 | -0.13% | 3.86 | -1.03% | 3.89 | -0.89% | 4.00 | -1.43% | -0.36% | |
| 2020-09-01 | 3.88 | 3.89 | 3.75 | 3.84 | -1.54% | 0.52% | -5.40% | 24,469,500 | 93,467,000 | 116% | 3.82 | -2.90% | 3.90 | -1.37% | 3.93 | -1.41% | 4.06 | -1.53% | -0.27% | |
| 2020-08-31 | 3.98 | 4.01 | 3.88 | 3.90 | -1.76% | -0.86% | -5.39% | 20,561,800 | 80,882,000 | 90% | 3.93 | -0.61% | 3.95 | -0.58% | 3.98 | -1.12% | 4.12 | -0.29% | -0.24% | |
| 2020-08-28 | 3.99 | 4.05 | 3.92 | 3.97 | -0.50% | 0.30% | -3.97% | 18,012,700 | 71,287,000 | 76% | 3.96 | -0.13% | 3.97 | -0.95% | 4.03 | -1.15% | 4.13 | 0.07% | -0.31% | |
| 2020-08-27 | 3.99 | 4.01 | 3.90 | 3.99 | 0.25% | 0.68% | -3.41% | 16,542,800 | 65,561,000 | 69% | 3.96 | -0.80% | 4.01 | -1.45% | 4.08 | -1.14% | 4.13 | 0.02% | -0.39% | |
| 2020-08-26 | 4.05 | 4.09 | 3.90 | 3.98 | -2.21% | -0.38% | -3.63% | 21,099,100 | 84,291,000 | 89% | 4.00 | -2.04% | 4.07 | -1.88% | 4.12 | -1.74% | 4.13 | 0.39% | -0.47% | |
| 2020-08-25 | 4.11 | 4.15 | 4.04 | 4.07 | -1.21% | -0.20% | -1.07% | 16,968,800 | 69,197,000 | 70% | 4.08 | -1.57% | 4.15 | -1.12% | 4.20 | -0.71% | 4.11 | -0.12% | -0.62% | |
| 2020-08-24 | 4.24 | 4.25 | 4.09 | 4.12 | -2.83% | -0.56% | 0.02% | 20,038,200 | 83,014,000 | 80% | 4.14 | -2.36% | 4.20 | -1.22% | 4.23 | 0.45% | 4.12 | -0.15% | -0.63% | |
| 2020-08-21 | 4.21 | 4.29 | 4.19 | 4.24 | 0.47% | -0.07% | 2.79% | 13,388,900 | 56,809,000 | 53% | 4.24 | 0.45% | 4.25 | 0.12% | 4.21 | 1.01% | 4.13 | -0.15% | -0.61% | |
| 2020-08-20 | 4.21 | 4.29 | 4.17 | 4.22 | 0.00% | -0.09% | 2.15% | 14,667,000 | 61,950,000 | 54% | 4.22 | -0.82% | 4.24 | 0.98% | 4.17 | 0.73% | 4.13 | -0.43% | -0.66% | | |
|
