成本价计算
|
|
大同煤业( 601001.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 | 16.69 | 16.83 | 16.40 | 16.52 | 0.06% | -0.27% | -0.07% | 17,749,200 | 294,018,000 | 113% | 16.565 | 0.55% | 16.47 | 0.18% | 16.45 | 0.10% | 16.53 | -0.83% | -0.22% |  |
| 2010-09-01 | 16.42 | 16.69 | 16.28 | 16.51 | 0.43% | 0.22% | -0.96% | 16,391,200 | 270,035,000 | 91% | 16.474 | 0.67% | 16.44 | 0.32% | 16.43 | 0.16% | 16.67 | -0.22% | -0.12% | |
| 2010-08-31 | 16.45 | 16.58 | 16.27 | 16.44 | -0.54% | 0.46% | -1.59% | 16,082,700 | 263,193,000 | 88% | 16.365 | -0.73% | 16.39 | -0.32% | 16.41 | -0.30% | 16.71 | -0.36% | -0.09% | |
| 2010-08-30 | 16.49 | 16.60 | 16.33 | 16.53 | 1.22% | 0.27% | -1.41% | 15,771,500 | 260,007,000 | 82% | 16.486 | 1.30% | 16.44 | 0.30% | 16.46 | -0.20% | 16.77 | -0.25% | -0.07% | |
| 2010-08-27 | 16.55 | 16.55 | 16.19 | 16.33 | -0.49% | 0.34% | -2.85% | 9,897,700 | 161,076,000 | 48% | 16.274 | -1.38% | 16.39 | -0.55% | 16.49 | -0.72% | 16.81 | 0.04% | -0.01% | |
| 2010-08-26 | 16.50 | 16.88 | 16.27 | 16.41 | 1.36% | -0.56% | -2.34% | 15,785,700 | 260,502,000 | 76% | 16.502 | 0.83% | 16.48 | -0.30% | 16.61 | -1.38% | 16.80 | 0.05% | 0.00% | |
| 2010-08-25 | 16.68 | 16.68 | 16.18 | 16.19 | -3.00% | -1.08% | -3.60% | 20,966,900 | 343,168,000 | 100% | 16.367 | -1.95% | 16.53 | -1.36% | 16.84 | -0.59% | 16.79 | -0.22% | 0.01% | |
| 2010-08-24 | 16.60 | 16.93 | 16.50 | 16.69 | 0.36% | -0.01% | -0.84% | 10,437,100 | 174,220,000 | 52% | 16.692 | 0.05% | 16.76 | -1.42% | 16.94 | -0.13% | 16.83 | -0.17% | 0.06% | |
| 2010-08-23 | 16.71 | 16.86 | 16.55 | 16.63 | -0.89% | -0.32% | -1.36% | 11,978,000 | 199,831,000 | 54% | 16.683 | -0.90% | 17.00 | -0.08% | 16.96 | -0.10% | 16.86 | -0.24% | 0.13% | |
| 2010-08-20 | 17.08 | 17.08 | 16.69 | 16.78 | -2.56% | -0.32% | -0.70% | 22,292,800 | 375,287,000 | 95% | 16.834 | -2.16% | 17.02 | -0.15% | 16.98 | 0.28% | 16.90 | -0.04% | 0.18% | |
| 2010-08-19 | 16.90 | 17.44 | 16.90 | 17.22 | 2.07% | 0.08% | 1.86% | 37,195,100 | 639,982,000 | 158% | 17.206 | 2.14% | 17.04 | 0.79% | 16.93 | 1.13% | 16.91 | 0.24% | 0.19% | |
| 2010-08-18 | 17.00 | 17.05 | 16.71 | 16.87 | -0.30% | 0.14% | 0.02% | 17,884,700 | 301,279,000 | 78% | 16.846 | -0.56% | 16.91 | 0.62% | 16.75 | 0.16% | 16.87 | 0.08% | 0.21% | |
| 2010-08-17 | 17.05 | 17.15 | 16.78 | 16.92 | -0.70% | -0.12% | 0.40% | 25,762,200 | 436,402,000 | 103% | 16.940 | 0.14% | 16.80 | 1.07% | 16.72 | -0.13% | 16.85 | -0.15% | 0.27% | |
| 2010-08-16 | 16.56 | 17.16 | 16.56 | 17.04 | 3.09% | 0.73% | 0.97% | 24,817,600 | 419,847,000 | 91% | 16.917 | 3.41% | 16.63 | 0.77% | 16.74 | -0.35% | 16.88 | 0.26% | 0.45% | |
| 2010-08-13 | 16.36 | 16.55 | 16.13 | 16.53 | 1.10% | 1.05% | -1.80% | 14,332,600 | 234,464,000 | 51% | 16.359 | -0.44% | 16.50 | -1.55% | 16.80 | -0.47% | 16.83 | 0.16% | 0.52% | |
| 2010-08-12 | 16.50 | 16.69 | 16.28 | 16.35 | -2.21% | -0.50% | -2.71% | 17,639,200 | 289,841,000 | 62% | 16.432 | -1.58% | 16.76 | -1.27% | 16.88 | -0.50% | 16.81 | 0.18% | 0.55% | |
| 2010-08-11 | 16.52 | 16.94 | 16.50 | 16.72 | 0.36% | 0.15% | -0.33% | 16,188,400 | 270,265,000 | 55% | 16.695 | -1.74% | 16.97 | -0.20% | 16.96 | 0.13% | 16.78 | 0.31% | 0.59% | |
| 2010-08-10 | 17.28 | 17.36 | 16.64 | 16.66 | -3.36% | -1.95% | -0.39% | 28,951,800 | 491,910,000 | 96% | 16.991 | -0.70% | 17.01 | 0.01% | 16.94 | -0.11% | 16.73 | 0.46% | 0.66% | |
| 2010-08-09 | 17.23 | 17.27 | 16.95 | 17.24 | 1.00% | 0.75% | 3.55% | 28,671,400 | 490,597,000 | 96% | 17.111 | 1.18% | 17.01 | 0.79% | 16.96 | 0.62% | 16.65 | 0.30% | 0.71% | |
| 2010-08-06 | 16.96 | 17.15 | 16.45 | 17.07 | 0.65% | 0.93% | 2.84% | 26,804,400 | 453,326,000 | 93% | 16.912 | -0.42% | 16.87 | -0.36% | 16.85 | 0.61% | 16.60 | 0.05% | 0.78% | |
| 2010-08-05 | 17.13 | 17.17 | 16.71 | 16.96 | -0.99% | -0.14% | 2.23% | 25,426,800 | 431,841,000 | 84% | 16.984 | 1.25% | 16.93 | 0.71% | 16.75 | 0.71% | 16.59 | 0.47% | 1.05% | |
| 2010-08-04 | 16.81 | 17.15 | 16.30 | 17.13 | 2.03% | 2.12% | 3.74% | 40,989,600 | 687,580,000 | 134% | 16.774 | -1.54% | 16.81 | 0.80% | 16.63 | 0.71% | 16.51 | 0.65% | 1.14% | |
| 2010-08-03 | 16.58 | 17.48 | 16.50 | 16.79 | 2.13% | -1.44% | 2.35% | 49,100,900 | 836,506,000 | 168% | 17.036 | 3.84% | 16.68 | 2.38% | 16.52 | 1.59% | 16.41 | 1.62% | 1.29% | |
| 2010-08-02 | 16.16 | 16.55 | 16.16 | 16.44 | 1.99% | 0.21% | 1.83% | 23,491,200 | 385,398,000 | 77% | 16.406 | 1.76% | 16.29 | 0.30% | 16.26 | -0.06% | 16.14 | 0.98% | 1.55% | |
| 2010-07-30 | 16.25 | 16.29 | 15.99 | 16.12 | -1.16% | -0.01% | 0.83% | 20,104,200 | 324,122,000 | 66% | 16.122 | -1.16% | 16.24 | -0.06% | 16.27 | -0.92% | 15.99 | 0.44% | 1.60% | |
| 2010-07-29 | 16.50 | 16.60 | 16.10 | 16.31 | -0.79% | -0.01% | 2.46% | 30,764,400 | 501,787,000 | 107% | 16.311 | 0.39% | 16.25 | -0.23% | 16.42 | 0.27% | 15.92 | 0.67% | 1.58% | |
| 2010-07-28 | 15.98 | 16.67 | 15.84 | 16.44 | 1.73% | 1.18% | 3.97% | 31,933,600 | 518,851,000 | 121% | 16.248 | 0.37% | 16.29 | -1.40% | 16.37 | 0.54% | 15.81 | 0.95% | 1.51% | |
| 2010-07-27 | 16.40 | 16.50 | 15.95 | 16.16 | -3.06% | -0.17% | 3.17% | 29,024,600 | 469,847,000 | 119% | 16.188 | -2.25% | 16.52 | 0.19% | 16.29 | 1.45% | 15.66 | 0.93% | 1.42% | |
| 2010-07-26 | 16.46 | 16.83 | 16.30 | 16.67 | 1.31% | 0.66% | 7.42% | 15,140,200 | 250,715,000 | 69% | 16.560 | 0.57% | 16.49 | 1.32% | 16.05 | 1.66% | 15.52 | 1.01% | 1.24% | |
| 除权分界线,10股送10.000股， 10股派5.300元(以下数据已经复权) |
| 2010-07-23 | 16.22 | 16.72 | 16.14 | 16.46 | 2.17% | -0.07% | 7.11% | 21,185,200 | 708,906,000 | 197% | 16.466 | 4.37% | 16.27 | 3.41% | 15.79 | 2.53% | 15.36 | 2.75% | 0.98% | | |
|
|
