成本价计算
|
|
中国远洋( 601919.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 | 10.26 | 10.30 | 10.10 | 10.29 | -0.58% | 1.05% | 2.29% | 36,183,000 | 368,453,000 | 94% | 10.183 | -1.59% | 10.24 | 0.51% | 10.16 | 0.48% | 10.06 | 0.23% | -0.09% |  |
| 2010-09-07 | 10.26 | 10.49 | 10.16 | 10.35 | 0.98% | 0.03% | 3.12% | 47,712,100 | 493,671,000 | 127% | 10.347 | 1.54% | 10.19 | 1.06% | 10.11 | 0.86% | 10.04 | 0.29% | -0.10% |  |
| 2010-09-06 | 10.07 | 10.32 | 10.00 | 10.25 | 2.30% | 0.59% | 2.42% | 49,402,600 | 503,398,000 | 136% | 10.190 | 1.75% | 10.09 | 0.91% | 10.02 | 0.44% | 10.01 | 0.01% | -0.09% | |
| 2010-09-03 | 10.15 | 10.19 | 9.87 | 10.02 | -1.18% | 0.05% | 0.13% | 41,020,700 | 410,818,000 | 115% | 10.015 | -0.29% | 9.99 | 0.39% | 9.98 | 0.27% | 10.01 | -0.40% | -0.06% | |
| 2010-09-02 | 9.91 | 10.19 | 9.84 | 10.14 | 3.68% | 0.96% | 0.93% | 54,912,000 | 551,531,000 | 150% | 10.044 | 1.37% | 9.96 | 0.30% | 9.95 | 0.28% | 10.05 | -0.43% | 0.05% | |
| 2010-09-01 | 9.91 | 10.11 | 9.67 | 9.78 | -1.31% | -1.29% | -3.07% | 42,032,000 | 416,450,000 | 113% | 9.908 | 0.58% | 9.93 | 0.18% | 9.92 | -0.05% | 10.09 | -0.43% | 0.17% | |
| 2010-08-31 | 9.97 | 9.97 | 9.77 | 9.91 | -1.10% | 0.60% | -2.21% | 27,337,700 | 269,295,000 | 72% | 9.851 | -1.66% | 9.91 | -0.44% | 9.93 | -0.64% | 10.13 | -0.78% | 0.30% | |
| 2010-08-30 | 9.95 | 10.10 | 9.90 | 10.02 | 1.52% | 0.03% | -1.90% | 30,361,900 | 304,129,000 | 68% | 10.017 | 2.00% | 9.95 | 0.31% | 9.99 | -0.53% | 10.21 | 0.19% | 0.58% | |
| 2010-08-27 | 9.88 | 9.97 | 9.71 | 9.87 | -0.20% | 0.50% | -3.19% | 20,589,900 | 202,207,000 | 40% | 9.821 | -1.49% | 9.92 | -0.97% | 10.04 | -0.92% | 10.20 | 0.18% | 0.68% | |
| 2010-08-26 | 9.93 | 10.15 | 9.81 | 9.89 | 1.23% | -0.79% | -2.82% | 36,829,200 | 367,167,000 | 74% | 9.969 | 0.43% | 10.02 | -0.98% | 10.14 | -0.79% | 10.18 | 0.23% | 0.63% | |
| 2010-08-25 | 10.06 | 10.15 | 9.75 | 9.77 | -3.93% | -1.57% | -3.78% | 35,062,900 | 348,045,000 | 73% | 9.926 | -2.52% | 10.12 | -1.33% | 10.22 | -0.57% | 10.15 | 0.13% | 0.57% | |
| 2010-08-24 | 10.21 | 10.35 | 10.01 | 10.17 | -0.10% | -0.13% | 0.29% | 29,913,000 | 304,593,000 | 67% | 10.183 | -0.58% | 10.25 | -0.44% | 10.28 | -0.57% | 10.14 | 0.40% | 0.56% | |
| 2010-08-23 | 10.12 | 10.41 | 10.11 | 10.18 | 0.49% | -0.61% | 0.78% | 36,987,000 | 378,807,000 | 84% | 10.242 | -0.56% | 10.30 | -0.07% | 10.34 | 0.65% | 10.10 | 0.36% | 0.54% | |
| 2010-08-20 | 10.21 | 10.54 | 10.12 | 10.13 | -1.27% | -1.65% | 0.65% | 51,303,200 | 528,411,000 | 121% | 10.300 | -0.31% | 10.30 | -0.57% | 10.27 | 0.66% | 10.07 | 0.64% | 0.53% | |
| 2010-08-19 | 10.27 | 10.51 | 10.17 | 10.26 | -0.58% | -0.70% | 2.59% | 53,832,600 | 556,206,000 | 137% | 10.332 | 0.56% | 10.36 | 1.14% | 10.20 | 0.99% | 10.00 | 0.81% | 0.48% | |
| 2010-08-18 | 10.32 | 10.46 | 10.13 | 10.32 | -0.58% | 0.44% | 4.02% | 45,549,600 | 468,012,000 | 126% | 10.275 | -1.45% | 10.25 | 0.96% | 10.10 | 0.90% | 9.92 | 0.85% | 0.41% | |
| 2010-08-17 | 10.55 | 10.60 | 10.27 | 10.38 | 0.68% | -0.44% | 5.52% | 91,431,000 | 953,271,000 | 271% | 10.426 | 3.91% | 10.15 | 3.64% | 10.01 | 3.15% | 9.84 | 1.99% | 0.34% | |
| 2010-08-16 | 9.41 | 10.31 | 9.33 | 10.31 | 10.03% | 2.75% | 6.89% | 83,644,100 | 839,256,000 | 290% | 10.034 | 8.29% | 9.79 | 5.49% | 9.71 | 2.86% | 9.65 | 1.20% | 0.20% | |
| 2010-08-13 | 9.15 | 9.38 | 9.11 | 9.37 | 2.18% | 1.12% | -1.69% | 17,807,200 | 165,003,000 | 70% | 9.266 | 0.21% | 9.28 | -1.27% | 9.44 | -0.49% | 9.53 | -0.31% | 0.17% | |
| 2010-08-12 | 9.28 | 9.35 | 9.16 | 9.17 | -2.34% | -0.83% | -4.09% | 19,684,000 | 182,025,000 | 73% | 9.247 | -1.02% | 9.40 | -1.40% | 9.48 | -0.35% | 9.56 | -0.33% | 0.27% | |
| 2010-08-11 | 9.30 | 9.44 | 9.26 | 9.39 | 0.64% | 0.51% | -2.12% | 16,812,100 | 157,063,000 | 59% | 9.342 | -2.14% | 9.54 | -0.39% | 9.52 | -0.05% | 9.59 | 0.02% | 0.38% | |
| 2010-08-10 | 9.74 | 9.77 | 9.30 | 9.33 | -3.62% | -2.26% | -2.72% | 28,054,800 | 267,824,000 | 95% | 9.546 | -1.16% | 9.57 | 0.29% | 9.52 | -0.51% | 9.59 | 0.18% | 0.42% | |
| 2010-08-09 | 9.64 | 9.75 | 9.55 | 9.68 | 0.21% | 0.23% | 1.11% | 23,492,600 | 226,894,000 | 82% | 9.658 | 1.44% | 9.54 | 0.80% | 9.57 | -0.34% | 9.57 | 0.28% | 0.43% | |
| 2010-08-06 | 9.38 | 9.67 | 9.35 | 9.66 | 2.77% | 1.46% | 1.18% | 25,406,000 | 241,885,000 | 86% | 9.521 | 0.81% | 9.47 | -0.95% | 9.60 | -0.22% | 9.55 | 0.13% | 0.44% | |
| 2010-08-05 | 9.52 | 9.57 | 9.35 | 9.40 | -1.26% | -0.48% | -1.42% | 21,275,500 | 200,941,000 | 73% | 9.445 | 0.09% | 9.56 | -1.05% | 9.62 | -0.26% | 9.54 | 0.07% | 0.47% | |
| 2010-08-04 | 9.50 | 9.56 | 9.30 | 9.52 | -0.10% | 0.88% | -0.08% | 28,684,200 | 270,704,000 | 97% | 9.437 | -3.04% | 9.66 | -0.59% | 9.65 | 0.03% | 9.53 | 0.13% | 0.53% | |
| 2010-08-03 | 9.91 | 10.00 | 9.52 | 9.53 | -2.95% | -2.09% | 0.15% | 34,237,200 | 333,230,000 | 119% | 9.733 | -0.55% | 9.72 | 0.38% | 9.65 | 0.70% | 9.52 | 0.64% | 0.59% | |
| 2010-08-02 | 9.65 | 9.88 | 9.64 | 9.82 | 1.45% | 0.34% | 3.85% | 30,496,800 | 298,465,000 | 106% | 9.787 | 1.60% | 9.68 | 1.12% | 9.58 | 0.85% | 9.46 | 0.86% | 0.60% | |
| 2010-07-30 | 9.61 | 9.77 | 9.50 | 9.68 | 0.41% | 0.49% | 3.25% | 31,397,500 | 302,448,000 | 108% | 9.633 | 0.02% | 9.57 | 0.88% | 9.50 | 0.55% | 9.38 | 0.69% | 0.56% | |
| 2010-07-29 | 9.53 | 9.74 | 9.50 | 9.64 | 1.15% | 0.09% | 3.53% | 36,710,000 | 353,550,000 | 134% | 9.631 | 1.88% | 9.49 | 1.10% | 9.45 | 0.71% | 9.31 | 0.78% | 0.51% | | |
|
|
