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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 2.40 | 2.44 | 2.30 | 2.37 | -4.05% | -0.59% | 0.68% | 33,638,900 | 80,210,000 | 144% | 2.38 | -5.88% | 2.46 | -0.16% | 2.44 | 0.70% | 2.35 | 1.03% | 0.50% |  |
| 2021-02-25 | 2.40 | 2.64 | 2.39 | 2.47 | 2.92% | -2.49% | 6.01% | 49,018,600 | 124,182,000 | 237% | 2.53 | 4.37% | 2.47 | 2.11% | 2.43 | 3.23% | 2.33 | 3.19% | 0.15% | |
| 2021-02-24 | 2.39 | 2.48 | 2.37 | 2.40 | 0.00% | -1.11% | 6.29% | 23,054,400 | 55,948,000 | 125% | 2.43 | 0.41% | 2.42 | 2.29% | 2.35 | 2.00% | 2.26 | 1.03% | -0.52% | |
| 2021-02-23 | 2.54 | 2.54 | 2.33 | 2.40 | -1.64% | -0.70% | 7.38% | 46,022,200 | 111,231,000 | 234% | 2.42 | 0.83% | 2.36 | 5.12% | 2.30 | 4.78% | 2.24 | 2.29% | -1.11% | |
| 2021-02-22 | 2.22 | 2.44 | 2.22 | 2.44 | 9.91% | 1.79% | 11.67% | 17,650,000 | 42,310,000 | 101% | 2.40 | 9.85% | 2.25 | 5.00% | 2.20 | 3.53% | 2.19 | 1.77% | -1.75% | |
| 2021-02-19 | 2.14 | 2.24 | 2.11 | 2.22 | 4.23% | 1.74% | 3.40% | 17,606,300 | 38,409,000 | 83% | 2.18 | 2.63% | 2.14 | 1.52% | 2.12 | 0.14% | 2.15 | -0.23% | -2.10% |  |
| 2021-02-18 | 2.09 | 2.15 | 2.09 | 2.13 | 2.40% | 0.19% | -1.02% | 12,352,900 | 26,261,000 | 57% | 2.13 | 1.58% | 2.11 | 0.57% | 2.12 | -0.24% | 2.15 | -0.83% | -2.09% | |
| 2021-02-10 | 2.10 | 2.12 | 2.08 | 2.08 | -0.95% | -0.62% | -4.15% | 12,022,600 | 25,164,000 | 52% | 2.09 | -0.48% | 2.10 | -1.46% | 2.13 | -1.85% | 2.17 | -0.64% | -1.98% | |
| 2021-02-09 | 2.10 | 2.13 | 2.08 | 2.10 | 0.48% | -0.14% | -3.85% | 10,747,100 | 22,601,000 | 44% | 2.10 | 0.53% | 2.13 | -0.47% | 2.17 | -0.55% | 2.18 | -0.95% | -1.90% | |
| 2021-02-08 | 2.08 | 2.13 | 2.07 | 2.09 | -1.88% | -0.10% | -5.22% | 13,414,300 | 28,059,000 | 51% | 2.09 | -3.15% | 2.14 | -2.24% | 2.18 | 0.97% | 2.21 | -1.65% | -1.81% | |
| 2021-02-05 | 2.17 | 2.25 | 2.10 | 2.13 | -1.39% | -1.39% | -5.00% | 22,193,100 | 47,930,000 | 77% | 2.16 | 0.89% | 2.19 | -0.46% | 2.16 | -0.46% | 2.24 | -2.44% | -1.66% | |
| 2021-02-04 | 2.07 | 2.20 | 2.07 | 2.16 | 0.47% | 0.89% | -6.01% | 22,666,400 | 48,537,000 | 71% | 2.14 | -3.95% | 2.20 | 1.67% | 2.17 | -1.28% | 2.30 | -3.57% | -1.39% | |
| 2021-02-03 | 2.35 | 2.37 | 2.12 | 2.15 | -5.70% | -3.54% | -9.78% | 37,543,900 | 83,702,000 | 101% | 2.23 | 1.50% | 2.16 | 0.65% | 2.20 | -0.18% | 2.38 | -4.83% | -0.91% | |
| 2021-02-02 | 2.06 | 2.28 | 2.05 | 2.28 | 10.14% | 3.83% | -8.95% | 23,708,800 | 52,063,000 | 49% | 2.20 | 5.68% | 2.15 | -1.47% | 2.20 | -1.43% | 2.50 | -4.14% | -0.12% |  |
| 2021-02-01 | 2.00 | 2.17 | 2.00 | 2.07 | -6.76% | -0.38% | -20.75% | 41,435,600 | 86,092,000 | 62% | 2.08 | -7.40% | 2.18 | -4.72% | 2.23 | -4.54% | 2.61 | -1.77% | 1.35% | |
| 2021-01-29 | 2.32 | 2.34 | 2.21 | 2.22 | -3.06% | -1.07% | -16.51% | 16,682,200 | 37,440,000 | 28% | 2.24 | -3.07% | 2.29 | -1.38% | 2.34 | -3.31% | 2.66 | -0.04% | 1.60% | |
| 2021-01-28 | 2.26 | 2.38 | 2.23 | 2.29 | 1.33% | -1.08% | -13.91% | 22,298,500 | 51,619,000 | 37% | 2.32 | 1.22% | 2.32 | -1.78% | 2.42 | -3.82% | 2.66 | 0.26% | 1.72% | |
| 2021-01-27 | 2.32 | 2.33 | 2.26 | 2.26 | -2.16% | -1.18% | -14.81% | 20,279,300 | 46,381,000 | 33% | 2.29 | -2.39% | 2.36 | -4.10% | 2.51 | -4.56% | 2.65 | 0.15% | 1.61% | |
| 2021-01-26 | 2.32 | 2.41 | 2.28 | 2.31 | -2.12% | -1.41% | -12.80% | 28,084,500 | 65,814,000 | 48% | 2.34 | -2.62% | 2.46 | -4.35% | 2.63 | -3.66% | 2.65 | -0.08% | 1.46% | |
| 2021-01-25 | 2.54 | 2.55 | 2.34 | 2.36 | -6.35% | -1.91% | -10.98% | 42,191,600 | 101,508,000 | 76% | 2.41 | -7.28% | 2.57 | -5.13% | 2.73 | -1.41% | 2.65 | -0.19% | 1.36% | |
| 2021-01-22 | 2.62 | 2.73 | 2.52 | 2.52 | -2.33% | -2.89% | -5.12% | 42,260,300 | 109,662,000 | 86% | 2.60 | -2.33% | 2.71 | -2.97% | 2.77 | 0.29% | 2.66 | 0.30% | 1.27% | |
| 2021-01-21 | 2.65 | 2.76 | 2.58 | 2.58 | -8.83% | -2.90% | -2.57% | 72,099,800 | 191,561,000 | 161% | 2.66 | -4.87% | 2.80 | -1.34% | 2.76 | 0.73% | 2.65 | 1.26% | 1.15% | |
| 2021-01-20 | 2.74 | 3.10 | 2.58 | 2.83 | -1.05% | 1.32% | 8.22% | 109,725,200 | 306,496,000 | 286% | 2.79 | -2.68% | 2.83 | 1.58% | 2.74 | 2.77% | 2.62 | 3.03% | 0.85% | |
| 2021-01-19 | 2.90 | 3.05 | 2.67 | 2.86 | 3.25% | -0.35% | 12.69% | 135,872,900 | 389,971,000 | 486% | 2.87 | 3.61% | 2.79 | 15.87% | 2.67 | 15.39% | 2.54 | 10.59% | 0.45% | |
| 2021-01-18 | 2.77 | 2.77 | 2.77 | 2.77 | 9.92% | 0.00% | 20.70% | 9,552,600 | 26,461,000 | 57% | 2.77 | 12.46% | 2.41 | 5.20% | 2.31 | 2.71% | 2.30 | 0.70% | -0.70% | |
| 2021-01-15 | 2.38 | 2.52 | 2.34 | 2.52 | 10.04% | 2.31% | 10.57% | 33,078,400 | 81,486,000 | 176% | 2.46 | 12.72% | 2.29 | 6.67% | 2.25 | 3.54% | 2.28 | 1.20% | -0.87% | |
| 2021-01-14 | 2.05 | 2.29 | 2.04 | 2.29 | 10.10% | 4.81% | 1.69% | 24,128,600 | 52,731,000 | 131% | 2.19 | 4.80% | 2.15 | -0.05% | 2.18 | -0.91% | 2.25 | -0.84% | -1.07% | |
| 2021-01-13 | 2.10 | 2.14 | 2.06 | 2.08 | -2.80% | -0.24% | -8.41% | 16,399,700 | 34,196,000 | 91% | 2.09 | -2.84% | 2.15 | -2.54% | 2.20 | -2.01% | 2.27 | -1.39% | -1.06% | |
| 2021-01-12 | 2.15 | 2.20 | 2.11 | 2.14 | -1.38% | -0.28% | -7.08% | 14,434,000 | 30,973,000 | 83% | 2.15 | -2.50% | 2.20 | -1.48% | 2.24 | -1.58% | 2.30 | -1.03% | -1.01% | |
| 2021-01-11 | 2.26 | 2.26 | 2.16 | 2.17 | 0.00% | -1.41% | -6.75% | 18,680,600 | 41,107,000 | 111% | 2.20 | -2.48% | 2.24 | -1.72% | 2.28 | -1.30% | 2.33 | -1.15% | -1.05% | | |
|
