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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-19 | 2.81 | 2.88 | 2.76 | 2.81 | 2.93% | 0.00% | 5.48% | 24,194,000 | 67,991,000 | 186% | 2.81 | 3.46% | 2.75 | 2.27% | 2.72 | 1.60% | 2.66 | 1.52% | -1.04% | |
| 2020-02-18 | 2.74 | 2.75 | 2.69 | 2.73 | -0.36% | 0.52% | 4.04% | 13,861,400 | 37,643,000 | 111% | 2.72 | 1.08% | 2.69 | 0.26% | 2.68 | 0.60% | 2.62 | 1.16% | -1.50% | |
| 2020-02-17 | 2.66 | 2.74 | 2.63 | 2.74 | 3.01% | 1.97% | 5.63% | 18,179,400 | 48,839,000 | 137% | 2.69 | 1.28% | 2.68 | 0.60% | 2.67 | 1.10% | 2.59 | 0.50% | -1.78% | |
| 2020-02-14 | 2.68 | 2.70 | 2.63 | 2.66 | -1.12% | 0.26% | 3.06% | 12,740,000 | 33,801,000 | 99% | 2.65 | -1.56% | 2.66 | 0.19% | 2.64 | 1.00% | 2.58 | -1.23% | -1.90% |  |
| 2020-02-13 | 2.63 | 2.73 | 2.63 | 2.69 | 1.13% | -0.19% | 2.95% | 12,305,900 | 33,164,000 | 93% | 2.70 | 2.55% | 2.66 | 1.96% | 2.61 | 1.32% | 2.61 | -0.80% | -1.78% | |
| 2020-02-12 | 2.65 | 2.66 | 2.60 | 2.66 | 0.76% | 1.22% | 0.99% | 7,992,100 | 21,002,000 | 59% | 2.63 | -0.53% | 2.61 | 1.16% | 2.58 | 0.43% | 2.63 | -1.53% | -1.70% | |
| 2020-02-11 | 2.58 | 2.69 | 2.58 | 2.64 | 2.33% | -0.08% | -1.31% | 12,705,100 | 33,564,000 | 87% | 2.64 | 3.41% | 2.58 | 1.46% | 2.57 | 1.34% | 2.68 | -1.76% | -1.54% | |
| 2020-02-10 | 2.54 | 2.59 | 2.50 | 2.58 | 1.57% | 0.98% | -5.25% | 12,000,100 | 30,661,000 | 75% | 2.56 | 1.11% | 2.54 | -0.12% | 2.53 | -0.28% | 2.72 | -2.16% | -1.35% | |
| 2020-02-07 | 2.56 | 2.56 | 2.50 | 2.54 | -0.78% | 0.51% | -8.73% | 11,131,300 | 28,130,000 | 64% | 2.53 | -0.43% | 2.54 | 0.67% | 2.54 | -2.91% | 2.78 | -2.90% | -1.11% | |
| 2020-02-06 | 2.54 | 2.57 | 2.50 | 2.56 | 0.79% | 0.87% | -10.68% | 11,437,300 | 29,025,000 | 58% | 2.54 | -0.78% | 2.53 | -0.55% | 2.61 | -2.24% | 2.87 | -3.21% | -0.76% | |
| 2020-02-05 | 2.49 | 2.61 | 2.49 | 2.54 | 2.01% | -0.70% | -14.22% | 16,193,500 | 41,423,000 | 67% | 2.56 | 2.44% | 2.54 | -4.12% | 2.67 | -3.22% | 2.96 | -3.08% | -0.33% | |
| 2020-02-04 | 2.34 | 2.62 | 2.34 | 2.49 | -3.86% | -0.28% | -18.49% | 22,152,400 | 55,307,000 | 71% | 2.50 | -3.63% | 2.65 | -5.93% | 2.76 | -4.99% | 3.06 | -1.61% | 0.26% | |
| 2020-02-03 | 2.59 | 2.63 | 2.59 | 2.59 | -10.07% | -0.04% | -16.59% | 12,948,100 | 33,551,000 | 43% | 2.59 | -10.38% | 2.82 | -4.48% | 2.91 | -3.13% | 3.11 | -0.74% | 0.47% | |
| 2020-01-23 | 2.86 | 2.99 | 2.80 | 2.88 | -2.70% | -0.38% | -7.93% | 16,984,100 | 49,107,000 | 60% | 2.89 | -2.36% | 2.95 | -1.86% | 3.00 | -2.60% | 3.13 | -0.06% | 0.62% | |
| 2020-01-22 | 2.97 | 3.02 | 2.93 | 2.96 | -1.00% | -0.03% | -5.43% | 11,179,600 | 33,103,000 | 39% | 2.96 | -1.23% | 3.00 | -1.31% | 3.08 | -1.82% | 3.13 | 0.10% | 0.66% | |
| 2020-01-21 | 3.03 | 3.04 | 2.96 | 2.99 | -1.64% | -0.27% | -4.38% | 16,038,200 | 48,080,000 | 57% | 3.00 | -1.25% | 3.04 | -2.53% | 3.14 | -1.51% | 3.13 | 0.06% | 0.66% | |
| 2020-01-20 | 3.05 | 3.09 | 3.01 | 3.04 | -1.62% | 0.13% | -2.72% | 18,504,300 | 56,177,000 | 67% | 3.04 | -1.72% | 3.12 | -1.89% | 3.19 | -0.09% | 3.13 | 0.06% | 0.67% | |
| 2020-01-17 | 3.17 | 3.19 | 3.00 | 3.09 | -2.52% | 0.03% | -1.06% | 20,366,800 | 62,911,000 | 77% | 3.09 | -3.80% | 3.18 | -1.21% | 3.19 | 0.06% | 3.12 | 0.23% | 0.67% | |
| 2020-01-16 | 3.17 | 3.30 | 3.15 | 3.17 | 0.63% | -1.28% | 1.73% | 26,586,800 | 85,363,000 | 106% | 3.21 | 0.13% | 3.22 | 0.63% | 3.19 | 1.01% | 3.12 | 0.65% | 0.68% | |
| 2020-01-15 | 3.27 | 3.33 | 3.13 | 3.15 | -7.08% | -1.78% | 1.74% | 47,422,700 | 152,081,000 | 200% | 3.21 | -0.96% | 3.20 | 0.91% | 3.16 | 1.28% | 3.10 | 1.14% | 0.63% | |
| 2020-01-14 | 3.07 | 3.39 | 3.05 | 3.39 | 10.06% | 4.69% | 10.75% | 62,177,300 | 201,320,000 | 318% | 3.24 | 5.92% | 3.17 | 4.55% | 3.12 | 3.69% | 3.06 | 2.79% | 0.52% | |
| 2020-01-13 | 3.02 | 3.10 | 3.00 | 3.08 | 0.98% | 0.75% | 3.43% | 16,675,200 | 50,978,000 | 111% | 3.06 | -0.62% | 3.04 | 1.03% | 3.01 | 0.54% | 2.98 | 0.47% | 0.25% | |
| 2020-01-10 | 3.03 | 3.16 | 2.99 | 3.05 | 0.66% | -0.85% | 2.90% | 22,054,200 | 67,845,000 | 158% | 3.08 | 3.19% | 3.00 | 1.52% | 2.99 | 0.81% | 2.96 | 0.78% | 0.22% | |
| 2020-01-09 | 2.93 | 3.03 | 2.92 | 3.03 | 4.12% | 1.64% | 3.03% | 23,463,400 | 69,935,000 | 183% | 2.98 | 1.98% | 2.96 | 0.37% | 2.97 | 0.37% | 2.94 | 0.34% | 0.17% | |
| 2020-01-08 | 2.95 | 2.95 | 2.90 | 2.91 | -1.69% | -0.44% | -0.72% | 12,885,300 | 37,665,000 | 113% | 2.92 | -1.08% | 2.95 | -0.71% | 2.95 | 0.10% | 2.93 | 0.10% | 0.15% | |
| 2020-01-07 | 2.97 | 2.99 | 2.94 | 2.96 | 0.00% | 0.17% | 1.09% | 15,447,300 | 45,645,000 | 145% | 2.96 | -0.30% | 2.97 | 0.20% | 2.95 | 0.44% | 2.93 | 0.14% | 0.17% | |
| 2020-01-06 | 2.96 | 3.00 | 2.92 | 2.96 | -0.67% | -0.13% | 1.23% | 13,198,200 | 39,122,000 | 129% | 2.96 | -0.67% | 2.96 | 0.65% | 2.94 | 0.38% | 2.92 | 0.03% | 0.19% | |
| 2020-01-03 | 2.95 | 3.04 | 2.93 | 2.98 | 1.02% | -0.13% | 1.95% | 17,222,300 | 51,395,000 | 173% | 2.98 | 1.64% | 2.94 | 1.38% | 2.93 | 0.90% | 2.92 | 0.38% | 0.23% | |
| 2020-01-02 | 2.91 | 2.95 | 2.91 | 2.95 | 2.08% | 0.48% | 1.30% | 14,431,500 | 42,364,000 | 150% | 2.94 | 1.87% | 2.90 | 0.69% | 2.90 | 0.42% | 2.91 | 0.10% | 0.24% | |
| 2019-12-31 | 2.88 | 2.90 | 2.87 | 2.89 | 0.00% | 0.28% | -0.65% | 8,874,600 | 25,574,000 | 93% | 2.88 | 0.17% | 2.88 | -0.10% | 2.89 | 0.04% | 2.91 | 0.03% | 0.28% | | |
|
