成本价计算
|
|
ST天宏( 600419.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-02 | 11.47 | 11.60 | 11.33 | 11.48 | 1.06% | 0.15% | 2.02% | 1,054,000 | 12,082,000 | 124% | 11.463 | -0.03% | 11.46 | 0.12% | 11.44 | 0.52% | 11.25 | 0.49% | 0.36% |  |
| 2010-09-01 | 11.58 | 11.63 | 11.21 | 11.36 | -1.05% | -0.92% | 1.45% | 1,052,200 | 12,064,000 | 128% | 11.466 | 0.17% | 11.45 | 0.23% | 11.38 | 0.79% | 11.20 | 0.52% | 0.38% | |
| 2010-08-31 | 11.47 | 11.56 | 11.31 | 11.48 | -0.09% | 0.29% | 3.05% | 854,300 | 9,779,000 | 108% | 11.447 | 0.25% | 11.42 | 0.81% | 11.29 | 0.74% | 11.14 | 0.34% | 0.39% | |
| 2010-08-30 | 11.46 | 11.58 | 11.23 | 11.49 | 1.06% | 0.62% | 3.49% | 877,200 | 10,017,000 | 111% | 11.419 | 0.21% | 11.33 | 1.03% | 11.21 | 0.72% | 11.10 | 0.43% | 0.43% | |
| 2010-08-27 | 11.47 | 11.64 | 11.21 | 11.37 | 1.70% | -0.22% | 2.85% | 1,010,100 | 11,510,000 | 126% | 11.395 | 2.22% | 11.21 | 1.25% | 11.13 | 1.03% | 11.06 | 0.77% | 0.47% |  |
| 2010-08-26 | 11.15 | 11.28 | 11.03 | 11.18 | 1.64% | 0.29% | 1.91% | 842,400 | 9,391,000 | 104% | 11.148 | 0.36% | 11.07 | 0.59% | 11.02 | 0.37% | 10.97 | 0.27% | 0.45% | |
| 2010-08-25 | 10.87 | 11.29 | 10.87 | 11.00 | 0.36% | -0.97% | 0.53% | 1,258,800 | 13,983,000 | 160% | 11.108 | 1.71% | 11.01 | 1.18% | 10.97 | 0.53% | 10.94 | 0.36% | 0.52% | |
| 2010-08-24 | 11.03 | 11.06 | 10.81 | 10.96 | 1.01% | 0.36% | 0.52% | 694,700 | 7,587,000 | 92% | 10.921 | 0.44% | 10.88 | -0.18% | 10.92 | -0.37% | 10.90 | 0.13% | 0.58% | |
| 2010-08-23 | 10.73 | 10.99 | 10.73 | 10.85 | 1.21% | -0.21% | -0.36% | 461,800 | 5,021,000 | 59% | 10.873 | 0.34% | 10.90 | -0.20% | 10.96 | -0.17% | 10.89 | 0.00% | 0.65% | |
| 2010-08-20 | 10.99 | 10.99 | 10.69 | 10.72 | -2.55% | -1.07% | -1.55% | 541,900 | 5,872,000 | 60% | 10.836 | -1.15% | 10.92 | -0.71% | 10.98 | 0.40% | 10.89 | 0.34% | 0.76% | |
| 2010-08-19 | 10.96 | 11.10 | 10.82 | 11.00 | 0.36% | 0.35% | 1.36% | 807,000 | 8,846,000 | 88% | 10.962 | 0.16% | 11.00 | -0.07% | 10.93 | 0.17% | 10.85 | 0.66% | 0.78% | |
| 2010-08-18 | 11.10 | 11.10 | 10.86 | 10.96 | -0.99% | 0.15% | 1.66% | 769,800 | 8,425,000 | 80% | 10.944 | -1.34% | 11.01 | 0.81% | 10.91 | 0.19% | 10.78 | 0.61% | 0.78% | |
| 2010-08-17 | 11.15 | 11.20 | 10.98 | 11.07 | 0.36% | -0.21% | 3.30% | 814,900 | 9,040,000 | 84% | 11.093 | 0.93% | 10.92 | 0.66% | 10.89 | 0.52% | 10.72 | 0.76% | 0.77% | |
| 2010-08-16 | 10.88 | 11.07 | 10.63 | 11.03 | 1.75% | 0.35% | 3.71% | 1,042,900 | 11,463,000 | 105% | 10.991 | 2.84% | 10.85 | 0.62% | 10.84 | 0.16% | 10.64 | 0.83% | 0.77% | |
| 2010-08-13 | 10.83 | 10.89 | 10.48 | 10.84 | 0.09% | 1.42% | 2.78% | 922,700 | 9,862,000 | 91% | 10.688 | -1.49% | 10.78 | -0.43% | 10.82 | 0.37% | 10.55 | 0.52% | 0.76% | |
| 2010-08-12 | 10.80 | 10.95 | 10.77 | 10.83 | -0.64% | -0.18% | 3.21% | 664,900 | 7,214,000 | 67% | 10.850 | 0.15% | 10.83 | -0.20% | 10.78 | 0.96% | 10.49 | 0.98% | 0.75% | |
| 2010-08-11 | 10.69 | 10.93 | 10.69 | 10.90 | 2.16% | 0.61% | 4.90% | 804,400 | 8,715,000 | 71% | 10.834 | 0.24% | 10.85 | 0.90% | 10.68 | 0.89% | 10.39 | 0.94% | 0.77% | |
| 2010-08-10 | 10.88 | 11.05 | 10.61 | 10.67 | -2.73% | -1.28% | 3.65% | 975,400 | 10,542,000 | 83% | 10.808 | -0.70% | 10.75 | 1.37% | 10.58 | 0.97% | 10.29 | 0.87% | 0.75% | |
| 2010-08-09 | 10.50 | 11.05 | 10.50 | 10.97 | 4.28% | 0.79% | 7.50% | 1,566,100 | 17,046,000 | 128% | 10.884 | 4.26% | 10.61 | 2.34% | 10.48 | 1.83% | 10.21 | 1.07% | 0.82% | |
| 2010-08-06 | 10.44 | 10.57 | 10.32 | 10.52 | 0.67% | 0.78% | 4.19% | 822,100 | 8,582,000 | 70% | 10.439 | 0.60% | 10.37 | 0.55% | 10.29 | 0.57% | 10.10 | 0.55% | 0.77% | |
| 2010-08-05 | 10.30 | 10.60 | 10.20 | 10.45 | 0.48% | 0.70% | 4.06% | 1,267,700 | 13,155,000 | 107% | 10.377 | 0.82% | 10.31 | 0.82% | 10.24 | 0.94% | 10.04 | 0.62% | 0.81% | |
| 2010-08-04 | 10.21 | 10.40 | 10.21 | 10.40 | 1.17% | 1.04% | 4.21% | 1,060,000 | 10,911,000 | 95% | 10.293 | 0.50% | 10.22 | 0.65% | 10.14 | 0.96% | 9.98 | 0.57% | 0.81% | |
| 2010-08-03 | 10.25 | 10.30 | 10.12 | 10.28 | 0.78% | 0.37% | 3.60% | 1,102,900 | 11,296,000 | 104% | 10.242 | 1.05% | 10.16 | 0.83% | 10.05 | 0.65% | 9.92 | 0.77% | 0.80% | |
| 2010-08-02 | 10.20 | 10.20 | 10.08 | 10.20 | 0.79% | 0.63% | 3.58% | 1,057,700 | 10,721,000 | 102% | 10.136 | 0.57% | 10.07 | 1.00% | 9.98 | 0.39% | 9.85 | 0.65% | 0.80% | |
| 2010-07-30 | 10.06 | 10.19 | 10.01 | 10.12 | 0.60% | 0.41% | 3.44% | 896,800 | 9,039,000 | 91% | 10.079 | 0.38% | 9.97 | 0.42% | 9.94 | 0.56% | 9.78 | 0.46% | 0.80% | |
| 2010-07-29 | 9.88 | 10.16 | 9.85 | 10.06 | 1.62% | 0.19% | 3.31% | 2,127,000 | 21,358,000 | 232% | 10.041 | 2.36% | 9.93 | 0.85% | 9.89 | 1.02% | 9.74 | 1.22% | 0.82% | |
| 2010-07-28 | 9.85 | 9.91 | 9.71 | 9.90 | 0.20% | 0.92% | 2.90% | 1,435,400 | 14,081,000 | 187% | 9.810 | -0.86% | 9.85 | 0.32% | 9.79 | 0.53% | 9.62 | 0.69% | 0.76% | |
| 2010-07-27 | 9.80 | 9.98 | 9.75 | 9.88 | -0.30% | -0.15% | 3.40% | 1,635,300 | 16,182,000 | 252% | 9.895 | 0.88% | 9.82 | 1.37% | 9.73 | 1.68% | 9.56 | 1.54% | 0.73% | |
| 2010-07-26 | 9.69 | 9.93 | 9.69 | 9.91 | 1.75% | 1.03% | 5.31% | 586,300 | 5,751,000 | 110% | 9.809 | 1.24% | 9.68 | 1.03% | 9.57 | 1.02% | 9.41 | 0.63% | 0.53% | |
| 2010-07-23 | 9.60 | 9.85 | 9.50 | 9.74 | 1.35% | 0.53% | 4.16% | 962,000 | 9,321,000 | 187% | 9.689 | 1.54% | 9.59 | 1.50% | 9.48 | 1.20% | 9.35 | 0.96% | 0.43% | | |
|
|
