成本价计算
|
上汽集团( 600104.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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-05-17 | 16.16 | 16.74 | 16.09 | 16.50 | 1.98% | 0.10% | 2.22% | 59,469,000 | 980,277,000 | 135% | 16.48 | 1.80% | 16.33 | 1.08% | 16.22 | 1.03% | 16.14 | 0.72% | 0.03% |  |
2022-05-16 | 16.66 | 16.67 | 16.02 | 16.18 | -2.53% | -0.08% | 0.96% | 55,194,500 | 893,741,000 | 132% | 16.19 | -0.71% | 16.16 | 0.21% | 16.06 | 0.29% | 16.03 | 0.71% | -0.12% |  |
2022-05-13 | 15.84 | 16.63 | 15.83 | 16.60 | 5.06% | 1.78% | 4.32% | 66,259,200 | 1,080,593,000 | 171% | 16.31 | 3.61% | 16.12 | 1.81% | 16.01 | 0.40% | 15.91 | 0.75% | -0.30% |  |
2022-05-12 | 15.70 | 15.87 | 15.60 | 15.80 | -1.19% | 0.37% | 0.03% | 28,879,100 | 454,589,000 | 80% | 15.74 | -2.18% | 15.84 | -0.38% | 15.95 | -0.87% | 15.80 | -0.06% | -0.44% |  |
2022-05-11 | 15.75 | 16.47 | 15.72 | 15.99 | 0.69% | -0.63% | 1.17% | 41,818,200 | 672,925,000 | 116% | 16.09 | 2.92% | 15.90 | -0.30% | 16.09 | 0.31% | 15.81 | 0.10% | -0.49% |  |
2022-05-10 | 15.69 | 15.96 | 15.31 | 15.88 | -0.50% | 1.57% | 0.57% | 39,076,200 | 610,939,000 | 113% | 15.64 | -2.18% | 15.95 | -1.76% | 16.04 | 0.31% | 15.79 | -0.39% | -0.53% |  |
2022-05-09 | 16.17 | 16.17 | 15.81 | 15.96 | -2.33% | -0.14% | 0.68% | 24,283,400 | 388,117,000 | 74% | 15.98 | -1.76% | 16.23 | 0.40% | 15.99 | 1.10% | 15.85 | -0.26% | -0.53% |  |
2022-05-06 | 16.30 | 16.40 | 16.16 | 16.34 | -1.51% | 0.43% | 2.81% | 34,602,500 | 562,989,000 | 108% | 16.27 | -0.22% | 16.17 | 1.58% | 15.81 | 0.98% | 15.89 | -0.25% | -0.51% |  |
2022-05-05 | 16.18 | 16.59 | 16.09 | 16.59 | 4.01% | 1.74% | 4.13% | 61,895,400 | 1,009,288,000 | 198% | 16.31 | 2.97% | 15.91 | 3.67% | 15.66 | 1.33% | 15.93 | -0.24% | -0.50% |  |
2022-04-29 | 15.43 | 16.13 | 15.42 | 15.95 | 3.37% | 0.73% | -0.13% | 37,079,600 | 587,165,000 | 126% | 15.84 | 4.13% | 15.35 | 1.34% | 15.46 | 0.01% | 15.97 | -0.75% | -0.47% |  |
2022-04-28 | 15.11 | 15.45 | 15.01 | 15.43 | 1.92% | 1.47% | -4.11% | 30,271,800 | 460,353,000 | 97% | 15.21 | 1.86% | 15.15 | -1.54% | 15.45 | -1.38% | 16.09 | -0.83% | -0.40% |  |
2022-04-27 | 14.88 | 15.19 | 14.63 | 15.14 | 0.53% | 1.41% | -6.70% | 32,330,400 | 482,654,000 | 104% | 14.93 | -2.66% | 15.39 | -2.32% | 15.67 | -2.15% | 16.23 | -1.03% | -0.33% |  |
2022-04-26 | 15.50 | 15.60 | 15.04 | 15.06 | -2.90% | -1.81% | -8.15% | 28,247,400 | 433,227,000 | 97% | 15.34 | -3.24% | 15.75 | -2.08% | 16.01 | -1.96% | 16.40 | -0.68% | -0.24% |  |
2022-04-25 | 16.04 | 16.13 | 15.48 | 15.51 | -4.32% | -2.15% | -6.05% | 34,611,200 | 548,600,000 | 124% | 15.85 | -2.06% | 16.09 | -1.84% | 16.33 | -1.80% | 16.51 | -0.52% | -0.20% |  |
2022-04-22 | 16.14 | 16.35 | 16.04 | 16.21 | 0.06% | 0.16% | -2.33% | 19,042,400 | 308,173,000 | 68% | 16.18 | -0.86% | 16.39 | -1.24% | 16.63 | -0.51% | 16.60 | -0.29% | -0.19% |  |
2022-04-21 | 16.42 | 16.55 | 16.15 | 16.20 | -1.88% | -0.76% | -2.67% | 26,345,600 | 430,054,000 | 91% | 16.32 | -1.96% | 16.59 | -1.44% | 16.72 | -0.32% | 16.65 | -0.40% | -0.18% |  |
2022-04-20 | 16.71 | 16.83 | 16.50 | 16.51 | -1.32% | -0.85% | -1.20% | 20,841,300 | 347,038,000 | 73% | 16.65 | -0.88% | 16.84 | 0.00% | 16.77 | 0.15% | 16.71 | -0.14% | -0.15% |  |
2022-04-19 | 16.85 | 17.10 | 16.63 | 16.73 | -1.30% | -0.41% | -0.03% | 28,138,200 | 472,695,000 | 98% | 16.80 | -1.08% | 16.84 | 0.26% | 16.75 | 0.44% | 16.74 | -0.08% | -0.17% |  |
2022-04-18 | 16.90 | 17.23 | 16.74 | 16.95 | 0.59% | -0.19% | 1.21% | 32,905,900 | 558,794,000 | 116% | 16.98 | 1.46% | 16.79 | 0.96% | 16.67 | 0.66% | 16.75 | 0.07% | -0.21% |  |
2022-04-15 | 16.40 | 17.06 | 16.39 | 16.85 | 2.12% | 0.67% | 0.68% | 39,493,400 | 661,053,000 | 142% | 16.74 | 0.80% | 16.63 | 0.92% | 16.57 | 0.01% | 16.74 | -0.07% | -0.26% |  |
2022-04-14 | 16.46 | 16.70 | 16.46 | 16.50 | 1.16% | -0.64% | -1.49% | 22,634,600 | 375,872,000 | 84% | 16.61 | 1.07% | 16.48 | 0.05% | 16.56 | -0.50% | 16.75 | -0.10% | -0.25% |  |
2022-04-13 | 16.46 | 16.53 | 16.31 | 16.31 | -1.33% | -0.74% | -2.72% | 18,067,900 | 296,877,000 | 68% | 16.43 | 0.21% | 16.47 | -0.65% | 16.65 | -0.46% | 16.77 | -0.13% | -0.26% |  |
2022-04-12 | 16.36 | 16.57 | 16.18 | 16.53 | 0.92% | 0.81% | -1.53% | 24,071,800 | 394,702,000 | 86% | 16.40 | -0.83% | 16.58 | -1.02% | 16.72 | -0.54% | 16.79 | -0.34% | -0.30% |  |
2022-04-11 | 16.85 | 16.86 | 16.30 | 16.38 | -3.31% | -0.93% | -2.75% | 41,013,400 | 678,134,000 | 149% | 16.53 | -1.61% | 16.75 | -0.98% | 16.82 | -0.66% | 16.84 | -0.41% | -0.31% |  |
2022-04-08 | 16.92 | 16.97 | 16.62 | 16.94 | 0.12% | 0.80% | 0.16% | 27,874,300 | 468,435,000 | 113% | 16.81 | -1.36% | 16.92 | -0.27% | 16.93 | -0.05% | 16.91 | -0.25% | -0.32% |  |
2022-04-07 | 16.99 | 17.18 | 16.91 | 16.92 | -0.76% | -0.69% | -0.21% | 25,811,500 | 439,748,000 | 109% | 17.04 | 0.70% | 16.96 | 0.18% | 16.94 | 0.20% | 16.96 | -0.09% | -0.31% |  |
2022-04-06 | 16.81 | 17.05 | 16.81 | 17.05 | 0.00% | 0.77% | 0.47% | 26,907,100 | 455,244,000 | 116% | 16.92 | -0.11% | 16.93 | 0.15% | 16.90 | 0.24% | 16.97 | -0.31% | -0.34% |  |
2022-04-01 | 16.90 | 17.07 | 16.74 | 17.05 | 0.29% | 0.67% | 0.15% | 27,080,500 | 458,675,000 | 114% | 16.94 | -0.03% | 16.91 | 0.17% | 16.86 | -0.11% | 17.02 | -0.43% | -0.37% |  |
2022-03-31 | 16.85 | 17.05 | 16.81 | 17.00 | 0.29% | 0.34% | -0.57% | 24,082,600 | 408,007,000 | 99% | 16.94 | 0.55% | 16.88 | 0.43% | 16.88 | -0.12% | 17.10 | -0.42% | -0.39% |  |
2022-03-30 | 16.81 | 16.95 | 16.72 | 16.95 | 0.00% | 0.60% | -1.28% | 28,128,500 | 473,933,000 | 109% | 16.85 | 0.09% | 16.81 | -0.37% | 16.90 | -0.48% | 17.17 | -0.01% | -0.39% |  | |
|
|