长航油运( 600087.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 | | | | | | | | | | |  | | | | | | | | | |  |
2014-06-04 | 0.83 | 0.85 | 0.79 | 0.83 | 0.00% | 2.85% | 6.41% | 118,635,600 | 95,786,000 | 201% | 0.81 | -1.47% | 0.81 | 0.62% | 0.80 | 1.14% | 0.78 | 1.17% | 0.89% |  |
2014-06-03 | 0.84 | 0.85 | 0.80 | 0.83 | 3.75% | 1.34% | 7.65% | 94,122,200 | 77,072,000 | 194% | 0.82 | 1.11% | 0.81 | 2.15% | 0.79 | 2.32% | 0.77 | 1.85% | 0.76% |  |
2014-05-30 | 0.80 | 0.84 | 0.79 | 0.80 | 0.00% | -1.23% | 5.68% | 76,640,900 | 62,085,000 | 181% | 0.81 | 2.40% | 0.79 | 2.20% | 0.78 | 1.97% | 0.76 | 1.88% | 0.52% |  |
2014-05-29 | 0.75 | 0.82 | 0.75 | 0.80 | 6.67% | 1.14% | 7.67% | 88,311,800 | 69,881,000 | 232% | 0.79 | 5.33% | 0.77 | 3.07% | 0.76 | 2.56% | 0.74 | 2.06% | 0.29% |  |
2014-05-28 | 0.74 | 0.76 | 0.74 | 0.75 | 0.00% | -0.13% | 3.02% | 41,280,900 | 31,015,000 | 121% | 0.75 | -1.05% | 0.75 | 0.94% | 0.74 | 0.95% | 0.73 | 0.55% | -0.13% |  |
2014-05-27 | 0.75 | 0.79 | 0.74 | 0.75 | -1.32% | -1.19% | 3.59% | 57,329,000 | 43,522,000 | 177% | 0.76 | 2.71% | 0.74 | 2.20% | 0.73 | 1.80% | 0.72 | 1.12% | -0.22% |  |
2014-05-26 | 0.71 | 0.78 | 0.71 | 0.76 | 7.04% | 2.84% | 6.15% | 58,544,100 | 43,266,000 | 188% | 0.74 | 3.65% | 0.73 | 2.25% | 0.72 | 1.55% | 0.72 | 0.56% | -0.35% |  |
2014-05-23 | 0.71 | 0.72 | 0.70 | 0.71 | 0.00% | -0.42% | -0.28% | 22,470,100 | 16,013,000 | 69% | 0.71 | 0.42% | 0.71 | 0.28% | 0.71 | 0.28% | 0.71 | -0.70% | -0.45% |  |
2014-05-22 | 0.71 | 0.72 | 0.70 | 0.71 | -1.39% | 0.00% | -0.98% | 25,805,700 | 18,328,000 | 68% | 0.71 | 0.00% | 0.71 | 0.00% | 0.71 | -0.14% | 0.72 | 0.00% | -0.39% |  |
2014-05-21 | 0.71 | 0.72 | 0.70 | 0.72 | 1.41% | 1.41% | 0.42% | 26,908,900 | 19,114,000 | 58% | 0.71 | 0.28% | 0.71 | 0.28% | 0.71 | -0.28% | 0.72 | 0.42% | -0.46% |  |
2014-05-20 | 0.71 | 0.72 | 0.70 | 0.71 | 0.00% | 0.28% | -0.56% | 23,557,300 | 16,672,000 | 46% | 0.71 | -0.28% | 0.71 | -0.28% | 0.71 | 0.00% | 0.71 | -0.14% | -0.58% |  |
2014-05-19 | 0.71 | 0.72 | 0.70 | 0.71 | 1.43% | 0.00% | -0.70% | 32,385,100 | 22,988,000 | 57% | 0.71 | 1.14% | 0.71 | -0.56% | 0.71 | -0.42% | 0.72 | -0.56% | -1.69% |  |
2014-05-16 | 0.71 | 0.72 | 0.69 | 0.70 | -1.41% | -0.28% | -2.64% | 27,598,800 | 19,362,000 | 42% | 0.70 | -1.82% | 0.71 | -0.14% | 0.71 | -1.11% | 0.72 | -0.42% | -2.44% |  |
2014-05-15 | 0.72 | 0.73 | 0.70 | 0.71 | -1.39% | -0.70% | -1.66% | 33,573,400 | 24,007,000 | 41% | 0.72 | -0.69% | 0.71 | -0.28% | 0.72 | 0.14% | 0.72 | -2.17% | -3.57% |  |
2014-05-14 | 0.71 | 0.73 | 0.71 | 0.72 | 1.41% | 0.00% | -2.44% | 30,432,900 | 21,902,000 | 27% | 0.72 | 1.41% | 0.72 | -1.11% | 0.72 | 0.84% | 0.74 | -0.27% | -6.54% |  |
2014-05-13 | 0.72 | 0.72 | 0.70 | 0.71 | -1.39% | 0.00% | -4.05% | 39,977,100 | 28,369,000 | 36% | 0.71 | -1.25% | 0.72 | 0.28% | 0.72 | -0.28% | 0.74 | -0.27% | -6.73% |  |
2014-05-12 | 0.74 | 0.75 | 0.70 | 0.72 | -1.37% | 0.14% | -2.96% | 58,595,400 | 42,154,000 | 55% | 0.72 | -2.18% | 0.72 | 0.98% | 0.72 | -0.56% | 0.74 | -0.40% | -6.76% |  |
2014-05-09 | 0.71 | 0.76 | 0.71 | 0.73 | 0.00% | -0.68% | -2.01% | 74,466,800 | 54,703,000 | 76% | 0.74 | 2.65% | 0.72 | 0.56% | 0.72 | 0.00% | 0.75 | -0.13% | -6.74% |  |
2014-05-08 | 0.69 | 0.75 | 0.68 | 0.73 | 5.80% | 1.96% | -2.14% | 108,931,400 | 77,964,000 | 117% | 0.72 | 3.47% | 0.71 | -1.11% | 0.72 | -3.22% | 0.75 | -0.67% | -6.72% |  |
2014-05-07 | 0.71 | 0.71 | 0.68 | 0.69 | -2.82% | -0.29% | -8.12% | 67,558,100 | 46,732,000 | 79% | 0.69 | -3.89% | 0.72 | -1.24% | 0.75 | -0.93% | 0.75 | -0.79% | -6.66% |  |
2014-05-06 | 0.73 | 0.74 | 0.70 | 0.71 | -4.05% | -1.39% | -6.21% | 81,247,300 | 58,505,000 | 107% | 0.72 | -1.91% | 0.73 | -3.45% | 0.75 | -0.79% | 0.76 | -11.25% | -6.55% |  |
2014-05-05 | 0.72 | 0.76 | 0.71 | 0.74 | 1.37% | 0.82% | -13.25% | 115,521,100 | 84,807,000 | 139% | 0.73 | 0.82% | 0.75 | -0.92% | 0.76 | -0.92% | 0.85 | -7.98% | -5.39% |  |
2014-04-30 | 0.74 | 0.75 | 0.70 | 0.73 | -5.19% | 0.27% | -21.25% | 185,880,700 | 135,304,000 | 226% | 0.73 | -6.43% | 0.76 | -2.81% | 0.77 | -2.92% | 0.93 | -11.71% | -4.64% |  |
2014-04-29 | 0.77 | 0.85 | 0.77 | 0.77 | -10.47% | -1.03% | -26.67% | 311,264,300 | 242,121,000 | 469% | 0.78 | -9.54% | 0.78 | -15.72% | 0.79 | -17.40% | 1.05 | -31.95% | -3.47% |  |
2014-04-28 | 0.86 | 0.86 | 0.86 | 0.86 | -10.42% | 0.00% | -44.26% | 9,944,500 | 8,553,000 | 24% | 0.86 | -10.42% | 0.93 | -9.63% | 0.95 | -11.17% | 1.54 | -2.09% | -0.25% |  |
2014-04-25 | 0.96 | 0.96 | 0.96 | 0.96 | -10.28% | 0.00% | -39.09% | 5,557,300 | 5,336,000 | 13% | 0.96 | -10.28% | 1.03 | -8.30% | 1.07 | -31.68% | 1.58 | -0.57% | -0.08% |  |
2014-04-24 | 1.07 | 1.07 | 1.07 | 1.07 | -10.08% | 0.00% | -32.49% | 3,577,700 | 3,829,000 | 9% | 1.07 | -10.08% | 1.12 | -14.23% | 1.57 | -0.57% | 1.59 | -0.19% | -0.12% |  |
2014-04-23 | 1.19 | 1.19 | 1.19 | 1.19 | -9.85% | 0.00% | -25.06% | 1,368,000 | 1,628,000 | 3% | 1.19 | -9.92% | 1.31 | -18.36% | 1.58 | -0.75% | 1.59 | 0.00% | -0.20% |  |
2014-04-22 | 1.32 | 1.32 | 1.32 | 1.32 | -10.20% | -0.08% | -16.88% | 433,900 | 573,000 | 1% | 1.32 | -10.20% | 1.60 | 0.95% | 1.59 | -0.62% | 1.59 | 0.00% | -0.22% |  |
2014-04-21 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | -0.07% | -7.43% | 942,900 | 1,387,000 | 2% | 1.47 | -8.29% | 1.59 | -0.50% | 1.60 | 0.13% | 1.59 | 0.25% | -0.22% |  | |
|