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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 2.98 | 3.21 | 2.97 | 3.06 | 3.03% | -0.26% | 3.90% | 28,645,300 | 87,891,000 | 243% | 3.07 | 3.89% | 3.02 | 2.72% | 3.00 | 1.80% | 2.95 | 2.47% | -0.06% |  |
| 2019-08-19 | 2.95 | 2.98 | 2.91 | 2.97 | 1.37% | 0.58% | 3.34% | 12,581,600 | 37,153,000 | 111% | 2.95 | 0.41% | 2.94 | -0.10% | 2.94 | 0.27% | 2.87 | 0.28% | -0.43% | |
| 2019-08-16 | 2.92 | 2.96 | 2.92 | 2.93 | 0.00% | -0.37% | 2.23% | 8,780,400 | 25,820,000 | 77% | 2.94 | 1.10% | 2.94 | 0.03% | 2.94 | 0.58% | 2.87 | 0.07% | -0.49% | |
| 2019-08-15 | 2.92 | 2.95 | 2.84 | 2.93 | -0.68% | 0.72% | 2.30% | 8,852,800 | 25,754,000 | 74% | 2.91 | -2.02% | 2.94 | -0.07% | 2.92 | 0.52% | 2.86 | -0.31% | -0.56% | |
| 2019-08-14 | 2.96 | 3.00 | 2.95 | 2.95 | 0.00% | -0.64% | 2.68% | 9,087,200 | 26,976,000 | 74% | 2.97 | 1.09% | 2.94 | 1.20% | 2.90 | 0.80% | 2.87 | -0.21% | -0.59% | |
| 2019-08-13 | 2.95 | 2.96 | 2.91 | 2.95 | -0.34% | 0.44% | 2.47% | 8,262,800 | 24,269,000 | 64% | 2.94 | 0.48% | 2.91 | 1.01% | 2.88 | 1.91% | 2.88 | -0.45% | -0.72% | |
| 2019-08-12 | 2.86 | 2.97 | 2.83 | 2.96 | 3.50% | 1.27% | 2.35% | 12,423,200 | 36,310,000 | 92% | 2.92 | 2.10% | 2.88 | 0.91% | 2.83 | 0.25% | 2.89 | -0.35% | -0.85% | |
| 2019-08-09 | 2.86 | 2.89 | 2.84 | 2.86 | 0.35% | -0.10% | -1.45% | 10,590,900 | 30,317,000 | 77% | 2.86 | 0.95% | 2.85 | 2.15% | 2.82 | -0.28% | 2.90 | -0.89% | -0.90% | |
| 2019-08-08 | 2.84 | 2.88 | 2.78 | 2.85 | 0.35% | 0.49% | -2.66% | 10,128,000 | 28,728,000 | 67% | 2.84 | -0.60% | 2.79 | -0.50% | 2.83 | -0.88% | 2.93 | -0.48% | -0.94% | |
| 2019-08-07 | 2.81 | 2.93 | 2.81 | 2.84 | 2.16% | -0.46% | -3.47% | 13,391,100 | 38,208,000 | 86% | 2.85 | 4.43% | 2.81 | -0.46% | 2.85 | -0.90% | 2.94 | -0.78% | -0.93% | |
| 2019-08-06 | 2.80 | 2.80 | 2.61 | 2.78 | -2.11% | 1.76% | -6.24% | 21,909,400 | 59,862,000 | 127% | 2.73 | -5.14% | 2.82 | -3.39% | 2.88 | -2.77% | 2.97 | -1.20% | -0.89% | |
| 2019-08-05 | 2.90 | 2.92 | 2.84 | 2.84 | -2.41% | -1.39% | -5.36% | 12,754,700 | 36,729,000 | 82% | 2.88 | -0.76% | 2.92 | -1.32% | 2.96 | -0.97% | 3.00 | -0.27% | -0.83% | |
| 2019-08-02 | 2.89 | 2.95 | 2.86 | 2.91 | -1.69% | 0.28% | -3.29% | 13,033,300 | 37,819,000 | 80% | 2.90 | -2.06% | 2.96 | -1.57% | 2.99 | -1.16% | 3.01 | -0.66% | -0.93% | |
| 2019-08-01 | 2.97 | 2.99 | 2.94 | 2.96 | -1.33% | -0.10% | -2.28% | 14,426,300 | 42,744,000 | 87% | 2.96 | -1.30% | 3.00 | -0.86% | 3.02 | -0.33% | 3.03 | -0.62% | -1.28% | |
| 2019-07-31 | 3.02 | 3.03 | 2.99 | 3.00 | -1.32% | -0.07% | -1.57% | 13,437,700 | 40,341,000 | 78% | 3.00 | -1.54% | 3.03 | -0.66% | 3.03 | -0.33% | 3.05 | -1.49% | -1.37% | |
| 2019-07-30 | 3.03 | 3.08 | 3.03 | 3.04 | 0.00% | -0.30% | -1.75% | 13,344,800 | 40,682,000 | 70% | 3.05 | 0.36% | 3.05 | 0.36% | 3.04 | 0.33% | 3.09 | -1.75% | -1.20% | |
| 2019-07-29 | 3.05 | 3.08 | 3.01 | 3.04 | -0.98% | 0.07% | -3.46% | 11,279,800 | 34,271,000 | 51% | 3.04 | -0.52% | 3.04 | -0.16% | 3.03 | 0.36% | 3.15 | -0.85% | -0.95% | |
| 2019-07-26 | 3.00 | 3.11 | 2.98 | 3.07 | 1.66% | 0.52% | -3.34% | 22,559,400 | 68,902,000 | 94% | 3.05 | 1.36% | 3.04 | 0.63% | 3.02 | -0.33% | 3.18 | -1.31% | -0.78% | |
| 2019-07-25 | 3.05 | 3.05 | 2.98 | 3.02 | -0.98% | 0.23% | -6.15% | 14,333,400 | 43,183,000 | 51% | 3.01 | -1.28% | 3.02 | 0.40% | 3.03 | -0.88% | 3.22 | -0.34% | -0.64% | |
| 2019-07-24 | 3.00 | 3.10 | 3.00 | 3.05 | 0.99% | -0.07% | -5.54% | 21,657,900 | 66,109,000 | 74% | 3.05 | 2.31% | 3.01 | -0.59% | 3.06 | -2.36% | 3.23 | -0.40% | -0.60% | |
| 2019-07-23 | 3.00 | 3.02 | 2.95 | 3.02 | 0.67% | 1.24% | -6.85% | 11,523,500 | 34,372,000 | 36% | 2.98 | -0.10% | 3.03 | -1.56% | 3.13 | -2.76% | 3.24 | -0.58% | -0.55% | |
| 2019-07-22 | 3.10 | 3.10 | 2.93 | 3.00 | -2.60% | 0.47% | -8.00% | 20,460,300 | 61,092,000 | 55% | 2.99 | -4.11% | 3.08 | -3.90% | 3.22 | -1.62% | 3.26 | -1.27% | -0.47% | |
| 2019-07-19 | 3.08 | 3.15 | 3.07 | 3.08 | 0.00% | -1.09% | -6.75% | 17,354,200 | 54,040,000 | 41% | 3.11 | -0.58% | 3.20 | -2.85% | 3.28 | -0.94% | 3.30 | -4.21% | -0.28% | |
| 2019-07-18 | 3.20 | 3.21 | 3.08 | 3.08 | -4.29% | -1.66% | -10.67% | 23,088,800 | 72,305,000 | 40% | 3.13 | -2.64% | 3.30 | -1.26% | 3.31 | -0.30% | 3.45 | -1.51% | 0.57% | |
| 除权分界线,2019年07月18日,10股派0.920元(以下数据已经复权) |
| 2019-07-17 | 3.21 | 3.27 | 3.19 | 3.22 | -1.83% | 0.03% | -8.08% | 29,799,000 | 98,613,000 | 47% | 3.22 | -2.46% | 3.34 | 0.00% | 3.32 | 0.52% | 3.50 | 0.26% | 1.11% | |
| 2019-07-16 | 3.23 | 3.39 | 3.18 | 3.28 | 1.24% | -0.61% | -6.13% | 37,284,200 | 126,402,000 | 51% | 3.30 | 2.58% | 3.34 | 1.37% | 3.30 | 0.46% | 3.49 | 0.69% | 1.55% | |
| 2019-07-15 | 3.23 | 3.28 | 3.14 | 3.24 | -1.52% | 0.72% | -6.63% | 30,768,000 | 101,756,000 | 40% | 3.22 | -0.50% | 3.29 | 0.73% | 3.29 | -1.00% | 3.47 | 0.84% | 1.62% | |
| 2019-07-12 | 3.11 | 3.42 | 3.05 | 3.29 | 6.13% | 1.76% | -4.39% | 56,388,800 | 187,370,000 | 72% | 3.23 | 3.29% | 3.27 | 0.25% | 3.32 | -5.77% | 3.44 | 0.09% | 1.60% | |
| 2019-07-11 | 3.16 | 3.17 | 3.09 | 3.10 | -1.90% | -0.96% | -9.84% | 27,018,600 | 87,004,000 | 35% | 3.13 | -0.26% | 3.26 | -2.10% | 3.52 | -1.73% | 3.44 | 0.09% | 1.57% | |
| 2019-07-10 | 3.22 | 3.23 | 3.07 | 3.16 | 0.00% | 0.70% | -8.01% | 37,741,100 | 121,826,000 | 50% | 3.14 | -2.40% | 3.33 | -7.24% | 3.58 | 0.59% | 3.43 | 0.15% | 1.58% | | |
|
