成本价计算
|
|
东方明珠( 600637.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-28 | 8.95 | 9.38 | 8.93 | 9.17 | 3.38% | -0.09% | 0.45% | 27,596,300 | 253,266,000 | 183% | 9.18 | 3.32% | 9.06 | 1.41% | 9.05 | -0.62% | 9.13 | 0.13% | 0.09% | |
| 2020-05-27 | 9.05 | 9.05 | 8.81 | 8.87 | -1.77% | -0.15% | -2.71% | 15,181,800 | 134,862,000 | 113% | 8.88 | -1.46% | 8.94 | -1.03% | 9.11 | -0.46% | 9.12 | -0.30% | 0.09% |  |
| 2020-05-26 | 8.92 | 9.06 | 8.92 | 9.03 | 1.23% | 0.17% | -1.25% | 10,786,800 | 97,244,000 | 86% | 9.02 | 1.01% | 9.03 | -1.76% | 9.15 | -0.26% | 9.14 | -0.12% | 0.13% | |
| 2020-05-25 | 8.90 | 9.00 | 8.86 | 8.92 | -1.00% | -0.06% | -2.57% | 7,707,800 | 68,790,000 | 63% | 8.93 | -1.70% | 9.19 | -0.16% | 9.17 | -0.19% | 9.16 | -0.23% | 0.15% | |
| 2020-05-22 | 9.25 | 9.25 | 8.96 | 9.01 | -2.59% | -0.76% | -1.81% | 18,027,400 | 163,677,000 | 146% | 9.08 | -2.71% | 9.21 | -0.40% | 9.19 | -0.25% | 9.18 | -0.17% | 0.19% | |
| 2020-05-21 | 9.20 | 9.49 | 9.17 | 9.25 | 1.87% | -0.88% | 0.63% | 28,396,300 | 265,000,000 | 254% | 9.33 | 2.72% | 9.24 | 1.21% | 9.21 | 0.92% | 9.19 | 0.51% | 0.22% | |
| 2020-05-20 | 9.16 | 9.16 | 9.02 | 9.08 | -1.09% | -0.06% | -0.71% | 11,387,000 | 103,451,000 | 117% | 9.09 | -1.07% | 9.13 | -0.26% | 9.13 | -0.04% | 9.15 | -0.08% | 0.18% | |
| 2020-05-19 | 9.15 | 9.26 | 9.10 | 9.18 | 1.10% | -0.03% | 0.31% | 12,801,800 | 117,560,000 | 126% | 9.18 | 0.71% | 9.16 | 0.35% | 9.13 | 0.18% | 9.15 | 0.25% | 0.20% | |
| 2020-05-18 | 9.16 | 9.22 | 9.04 | 9.08 | -0.55% | -0.42% | -0.54% | 9,431,000 | 85,991,000 | 95% | 9.12 | -0.42% | 9.12 | 0.10% | 9.12 | -0.33% | 9.13 | 0.28% | 0.16% | |
| 2020-05-15 | 9.10 | 9.24 | 9.06 | 9.13 | 0.77% | -0.28% | 0.29% | 9,647,300 | 88,328,000 | 100% | 9.16 | 0.73% | 9.12 | 0.15% | 9.15 | -0.06% | 9.10 | 0.66% | 0.09% | |
| 2020-05-14 | 9.07 | 9.14 | 9.05 | 9.06 | -0.33% | -0.33% | 0.18% | 7,398,500 | 67,252,000 | 74% | 9.09 | 0.06% | 9.10 | -0.68% | 9.15 | -0.09% | 9.04 | 0.12% | -0.05% | |
| 2020-05-13 | 9.06 | 9.13 | 9.05 | 9.09 | -0.44% | 0.06% | 0.63% | 7,000,200 | 63,599,000 | 70% | 9.09 | -0.46% | 9.16 | -0.27% | 9.16 | -0.06% | 9.03 | 0.11% | -0.07% | |
| 2020-05-12 | 9.18 | 9.21 | 9.05 | 9.13 | -0.87% | 0.03% | 1.19% | 7,201,500 | 65,728,000 | 70% | 9.13 | -1.20% | 9.19 | 0.02% | 9.17 | 0.33% | 9.02 | 0.02% | -0.10% | |
| 2020-05-11 | 9.20 | 9.32 | 9.17 | 9.21 | 0.22% | -0.30% | 2.10% | 10,599,600 | 97,922,000 | 104% | 9.24 | 0.65% | 9.19 | 0.36% | 9.14 | 0.73% | 9.02 | 0.22% | -0.13% | |
| 2020-05-08 | 9.15 | 9.24 | 9.13 | 9.19 | 0.88% | 0.13% | 2.10% | 9,234,700 | 84,757,000 | 94% | 9.18 | 0.37% | 9.15 | 0.61% | 9.07 | 1.15% | 9.00 | 0.10% | -0.16% | |
| 2020-05-07 | 9.25 | 9.27 | 9.07 | 9.11 | -1.51% | -0.37% | 1.31% | 11,221,700 | 102,615,000 | 117% | 9.14 | -0.02% | 9.10 | 0.90% | 8.97 | 0.46% | 8.99 | 0.09% | -0.15% | |
| 2020-05-06 | 8.95 | 9.26 | 8.93 | 9.25 | 2.66% | 1.14% | 2.96% | 16,655,300 | 152,322,000 | 183% | 9.15 | 1.93% | 9.02 | 2.42% | 8.93 | 0.75% | 8.98 | 0.13% | -0.12% | |
| 2020-04-30 | 8.83 | 9.05 | 8.83 | 9.01 | 2.74% | 0.41% | 0.42% | 10,461,100 | 93,869,000 | 124% | 8.97 | 2.21% | 8.80 | 0.31% | 8.86 | -0.15% | 8.97 | -0.18% | -0.09% | |
| 2020-04-29 | 8.67 | 8.82 | 8.64 | 8.77 | 1.04% | -0.10% | -2.43% | 7,082,000 | 62,173,000 | 83% | 8.78 | 1.11% | 8.78 | -0.72% | 8.87 | -0.49% | 8.99 | -0.37% | -0.03% | |
| 2020-04-28 | 8.85 | 8.89 | 8.55 | 8.68 | -1.81% | -0.03% | -3.78% | 13,051,700 | 113,329,000 | 150% | 8.68 | -2.85% | 8.84 | -1.73% | 8.92 | -1.25% | 9.02 | -0.70% | 0.05% | |
| 2020-04-27 | 8.95 | 9.03 | 8.83 | 8.84 | -0.45% | -1.10% | -2.70% | 7,460,400 | 66,679,000 | 94% | 8.94 | -0.35% | 9.00 | -0.44% | 9.03 | -0.42% | 9.09 | -0.09% | 0.14% | |
| 2020-04-24 | 9.11 | 9.11 | 8.88 | 8.88 | -2.52% | -0.99% | -2.34% | 10,464,800 | 93,855,000 | 133% | 8.97 | -1.41% | 9.04 | -0.62% | 9.07 | -0.64% | 9.09 | -0.20% | 0.12% | |
| 2020-04-23 | 9.13 | 9.17 | 9.04 | 9.11 | -0.11% | 0.14% | -0.01% | 7,456,500 | 67,832,000 | 90% | 9.10 | 0.20% | 9.09 | -0.19% | 9.13 | -0.03% | 9.11 | -0.33% | 0.14% | |
| 2020-04-22 | 9.08 | 9.13 | 9.02 | 9.12 | 0.11% | 0.45% | -0.23% | 6,409,900 | 58,194,000 | 72% | 9.08 | -0.25% | 9.11 | -0.44% | 9.13 | -0.14% | 9.14 | -0.09% | 0.18% | |
| 2020-04-21 | 9.13 | 9.17 | 9.02 | 9.11 | -0.44% | 0.09% | -0.43% | 7,269,300 | 66,168,000 | 71% | 9.10 | -0.58% | 9.15 | 0.00% | 9.14 | 0.01% | 9.15 | 0.25% | 0.19% | |
| 2020-04-20 | 9.16 | 9.21 | 9.11 | 9.15 | 0.22% | -0.05% | 0.26% | 5,901,600 | 54,027,000 | 52% | 9.16 | -0.37% | 9.15 | -0.01% | 9.14 | 0.27% | 9.13 | 0.32% | 0.15% | |
| 2020-04-17 | 9.23 | 9.28 | 9.12 | 9.13 | -0.54% | -0.64% | 0.36% | 8,299,000 | 76,256,000 | 72% | 9.19 | 0.82% | 9.15 | 0.33% | 9.12 | 0.18% | 9.10 | 0.50% | 0.04% | |
| 2020-04-16 | 9.10 | 9.21 | 9.02 | 9.18 | 0.99% | 0.72% | 1.41% | 9,474,300 | 86,348,000 | 77% | 9.11 | -0.45% | 9.12 | 0.34% | 9.10 | -0.54% | 9.05 | 0.44% | -0.08% | |
| 2020-04-15 | 9.18 | 9.21 | 9.08 | 9.09 | -0.87% | -0.71% | 0.87% | 7,564,700 | 69,253,000 | 60% | 9.16 | 0.64% | 9.09 | 0.08% | 9.15 | -0.06% | 9.01 | 0.38% | -0.22% | |
| 2020-04-14 | 9.05 | 9.17 | 9.02 | 9.17 | 0.00% | 0.80% | 2.14% | 7,495,900 | 68,191,000 | 54% | 9.10 | 0.91% | 9.08 | -0.83% | 9.15 | 0.40% | 8.98 | 0.17% | -0.36% | | |
|
|
