成本价计算
|
|
新华传媒( 600825.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-08 | 9.76 | 9.85 | 9.63 | 9.73 | -0.51% | -0.02% | 4.29% | 17,760,700 | 172,852,000 | 110% | 9.732 | 0.98% | 9.65 | 1.03% | 9.52 | 1.07% | 9.33 | 0.62% | 0.38% |  |
| 2010-09-07 | 9.61 | 9.80 | 9.50 | 9.78 | 1.77% | 1.47% | 5.47% | 18,707,600 | 180,300,000 | 115% | 9.638 | 0.39% | 9.55 | 1.22% | 9.42 | 0.86% | 9.27 | 0.64% | 0.38% | |
| 2010-09-06 | 9.39 | 9.86 | 9.29 | 9.61 | 2.45% | 0.09% | 4.30% | 29,196,000 | 280,322,000 | 188% | 9.601 | 2.05% | 9.43 | 1.96% | 9.34 | 1.63% | 9.21 | 1.05% | 0.33% | |
| 2010-09-03 | 9.26 | 9.58 | 9.21 | 9.38 | 1.63% | -0.30% | 2.87% | 22,844,200 | 214,918,000 | 167% | 9.408 | 2.63% | 9.25 | 1.19% | 9.19 | 1.39% | 9.12 | 0.67% | 0.20% | |
| 2010-09-02 | 9.03 | 9.32 | 8.93 | 9.23 | 3.13% | 0.69% | 1.91% | 16,075,900 | 147,361,000 | 128% | 9.167 | 0.43% | 9.14 | 0.63% | 9.06 | 0.56% | 9.06 | 0.20% | 0.12% | |
| 2010-09-01 | 9.18 | 9.38 | 8.87 | 8.95 | -2.93% | -1.95% | -0.98% | 17,302,100 | 157,929,000 | 148% | 9.128 | -0.11% | 9.09 | 1.11% | 9.01 | -0.24% | 9.04 | 0.17% | 0.07% | |
| 2010-08-31 | 9.07 | 9.23 | 8.99 | 9.22 | 1.77% | 0.90% | 2.17% | 13,382,400 | 122,284,000 | 123% | 9.138 | 1.69% | 8.99 | 0.94% | 9.04 | 0.21% | 9.02 | -0.13% | 0.05% |  |
| 2010-08-30 | 8.76 | 9.13 | 8.76 | 9.06 | 3.54% | 0.82% | 0.27% | 13,949,800 | 125,359,000 | 119% | 8.986 | 2.92% | 8.90 | -1.29% | 9.02 | 0.07% | 9.04 | 0.21% | 0.06% | |
| 2010-08-27 | 8.93 | 8.95 | 8.65 | 8.75 | -1.80% | 0.22% | -2.96% | 7,879,000 | 68,790,000 | 66% | 8.731 | -2.14% | 9.02 | -0.69% | 9.01 | -0.41% | 9.02 | 0.25% | 0.01% | |
| 2010-08-26 | 9.13 | 9.22 | 8.80 | 8.91 | -2.20% | -0.13% | -0.94% | 10,940,500 | 97,609,000 | 92% | 8.922 | -3.04% | 9.08 | -0.14% | 9.05 | -0.22% | 9.00 | 0.17% | -0.03% | |
| 2010-08-25 | 9.05 | 9.38 | 9.02 | 9.11 | 1.00% | -1.00% | 1.45% | 18,180,000 | 167,289,000 | 165% | 9.202 | 1.73% | 9.10 | 1.09% | 9.07 | 0.68% | 8.98 | 0.61% | -0.04% | |
| 2010-08-24 | 9.05 | 9.15 | 8.94 | 9.02 | -0.44% | -0.29% | 1.05% | 11,947,900 | 108,076,000 | 119% | 9.046 | 1.36% | 9.00 | 0.22% | 9.01 | -0.57% | 8.93 | 0.11% | -0.10% | |
| 2010-08-23 | 8.88 | 9.10 | 8.78 | 9.06 | 2.49% | 1.51% | 1.62% | 7,881,100 | 70,335,000 | 80% | 8.925 | -0.80% | 8.98 | -0.41% | 9.06 | 0.41% | 8.92 | -0.29% | -0.08% | |
| 2010-08-20 | 8.95 | 9.13 | 8.78 | 8.84 | -2.00% | -1.75% | -1.14% | 8,631,700 | 77,660,000 | 83% | 8.997 | -0.14% | 9.01 | -0.98% | 9.02 | 0.87% | 8.94 | -0.07% | -0.02% | |
| 2010-08-19 | 8.99 | 9.09 | 8.92 | 9.02 | -0.11% | 0.11% | 0.80% | 7,473,900 | 67,341,000 | 67% | 9.010 | -0.27% | 9.10 | 0.81% | 8.94 | 0.51% | 8.95 | -0.29% | 0.02% | |
| 2010-08-18 | 9.14 | 9.17 | 8.93 | 9.03 | -1.42% | -0.04% | 0.62% | 9,443,100 | 85,306,000 | 80% | 9.034 | -1.48% | 9.03 | 1.31% | 8.90 | 0.44% | 8.97 | -0.06% | 0.10% | |
| 2010-08-17 | 8.94 | 9.35 | 8.92 | 9.16 | 3.04% | -0.11% | 2.02% | 19,945,600 | 182,908,000 | 164% | 9.170 | 4.06% | 8.91 | 2.79% | 8.86 | 1.32% | 8.98 | -0.06% | 0.17% | |
| 2010-08-16 | 8.62 | 8.96 | 8.57 | 8.89 | 3.49% | 0.89% | -1.05% | 13,058,900 | 115,073,000 | 102% | 8.812 | 3.44% | 8.67 | 0.58% | 8.75 | -1.05% | 8.98 | -0.31% | 0.27% | |
| 2010-08-13 | 8.53 | 8.60 | 8.35 | 8.59 | 0.59% | 0.83% | -4.68% | 9,726,000 | 82,857,000 | 67% | 8.519 | -1.14% | 8.62 | -2.09% | 8.84 | -1.28% | 9.01 | -0.14% | 0.39% | |
| 2010-08-12 | 8.60 | 8.74 | 8.48 | 8.54 | -2.62% | -0.89% | -5.37% | 6,518,500 | 56,171,000 | 45% | 8.617 | -1.72% | 8.81 | -2.09% | 8.95 | -1.05% | 9.03 | 0.11% | 0.46% | |
| 2010-08-11 | 8.80 | 8.93 | 8.67 | 8.77 | -0.34% | 0.02% | -2.72% | 6,954,200 | 60,977,000 | 45% | 8.768 | -2.27% | 8.99 | -0.56% | 9.05 | -0.33% | 9.02 | 0.04% | 0.52% | |
| 2010-08-10 | 9.17 | 9.19 | 8.78 | 8.80 | -4.14% | -1.92% | -2.34% | 8,875,500 | 79,630,000 | 54% | 8.972 | -1.66% | 9.04 | -0.71% | 9.08 | -0.44% | 9.01 | 0.29% | 0.66% | |
| 2010-08-09 | 9.10 | 9.20 | 9.05 | 9.18 | 0.33% | 0.62% | 2.17% | 13,524,000 | 123,378,000 | 79% | 9.123 | 1.16% | 9.11 | 0.26% | 9.12 | 0.19% | 8.99 | 0.31% | 0.78% | |
| 2010-08-06 | 9.11 | 9.18 | 8.85 | 9.15 | 0.33% | 1.46% | 2.15% | 15,779,400 | 142,300,000 | 95% | 9.018 | -1.97% | 9.09 | -0.68% | 9.10 | 0.34% | 8.96 | 0.29% | 0.79% | |
| 2010-08-05 | 9.28 | 9.32 | 9.06 | 9.12 | -1.72% | -0.86% | 2.12% | 13,658,300 | 125,646,000 | 89% | 9.199 | 1.61% | 9.15 | 0.52% | 9.07 | 0.85% | 8.93 | 0.56% | 0.83% | |
| 2010-08-04 | 8.96 | 9.29 | 8.91 | 9.28 | 3.00% | 2.51% | 4.49% | 15,681,100 | 141,957,000 | 105% | 9.053 | -1.42% | 9.10 | 0.64% | 8.99 | 0.34% | 8.88 | 0.57% | 0.83% | |
| 2010-08-03 | 9.09 | 9.34 | 8.98 | 9.01 | -0.33% | -1.88% | 2.03% | 21,749,300 | 199,730,000 | 153% | 9.183 | 1.44% | 9.04 | 1.66% | 8.96 | 1.05% | 8.83 | 0.95% | 0.84% | |
| 2010-08-02 | 8.78 | 9.25 | 8.78 | 9.04 | 3.20% | -0.14% | 3.34% | 22,738,400 | 205,842,000 | 172% | 9.053 | 3.78% | 8.89 | 0.74% | 8.87 | 0.93% | 8.75 | 0.96% | 0.85% |  |
| 2010-07-30 | 8.81 | 8.82 | 8.63 | 8.76 | -0.68% | 0.42% | 1.10% | 10,359,500 | 90,363,000 | 85% | 8.723 | -0.79% | 8.83 | 0.02% | 8.79 | 0.21% | 8.67 | 0.51% | 0.85% | |
| 2010-07-29 | 8.87 | 8.97 | 8.65 | 8.82 | -1.67% | 0.32% | 2.31% | 17,804,700 | 156,545,000 | 147% | 8.792 | -1.30% | 8.83 | 0.28% | 8.77 | 0.54% | 8.62 | 0.75% | 0.89% | | |
|
|
