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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 20.60 | 20.61 | 20.11 | 20.52 | -0.34% | 0.84% | 0.20% | 43,173,600 | 878,560,000 | 95% | 20.35 | -0.44% | 20.33 | 0.40% | 20.23 | -0.06% | 20.48 | -0.12% | -0.58% |  |
| 2021-12-02 | 20.20 | 20.63 | 20.08 | 20.59 | 1.98% | 0.74% | 0.42% | 49,397,600 | 1,009,619,000 | 107% | 20.44 | 1.71% | 20.25 | 0.94% | 20.24 | 0.04% | 20.50 | -0.10% | -0.66% |  |
| 2021-12-01 | 20.07 | 20.19 | 19.95 | 20.19 | 1.20% | 0.47% | -1.63% | 27,042,000 | 543,405,000 | 58% | 20.10 | -0.07% | 20.06 | -0.63% | 20.23 | -0.63% | 20.52 | -0.30% | -0.65% | |
| 2021-11-30 | 20.26 | 20.38 | 19.91 | 19.95 | -0.70% | -0.79% | -3.09% | 36,874,300 | 741,499,000 | 75% | 20.11 | 0.65% | 20.19 | -0.54% | 20.36 | -0.85% | 20.59 | -0.31% | -0.63% | |
| 2021-11-29 | 19.89 | 20.13 | 19.78 | 20.09 | -0.35% | 0.56% | -2.71% | 33,193,400 | 663,160,000 | 65% | 19.98 | -2.02% | 20.30 | -1.05% | 20.53 | -0.64% | 20.65 | -0.47% | -0.58% | |
| 2021-11-26 | 20.75 | 20.80 | 20.16 | 20.16 | -1.95% | -1.13% | -2.83% | 48,412,300 | 987,159,000 | 91% | 20.39 | -0.39% | 20.51 | -0.89% | 20.67 | -0.17% | 20.75 | -0.49% | -0.52% | |
| 2021-11-25 | 20.50 | 20.65 | 20.33 | 20.56 | -0.19% | 0.43% | -1.39% | 35,102,600 | 718,583,000 | 64% | 20.47 | -0.88% | 20.70 | -0.39% | 20.70 | -0.10% | 20.85 | -0.45% | -0.45% | |
| 2021-11-24 | 21.00 | 21.00 | 20.50 | 20.60 | -2.09% | -0.25% | -1.64% | 54,204,700 | 1,119,458,000 | 93% | 20.65 | -1.05% | 20.78 | 0.08% | 20.72 | -0.19% | 20.94 | -0.50% | -0.37% | |
| 2021-11-23 | 20.78 | 21.08 | 20.63 | 21.04 | 0.77% | 0.80% | -0.04% | 61,000,900 | 1,273,216,000 | 99% | 20.87 | 0.35% | 20.76 | 0.37% | 20.76 | 0.02% | 21.05 | -1.07% | -0.30% | |
| 2021-11-22 | 20.70 | 20.95 | 20.54 | 20.88 | 0.97% | 0.39% | -1.86% | 60,975,900 | 1,268,238,000 | 93% | 20.80 | 1.04% | 20.69 | -0.08% | 20.76 | -0.35% | 21.28 | -2.00% | -0.11% | |
| 2021-11-19 | 20.55 | 20.82 | 20.30 | 20.68 | 0.19% | 0.46% | -4.74% | 51,402,400 | 1,058,162,000 | 65% | 20.59 | -0.27% | 20.70 | -0.47% | 20.83 | -0.78% | 21.71 | -0.95% | 0.33% | |
| 2021-11-18 | 20.65 | 20.90 | 20.42 | 20.64 | -0.58% | -0.01% | -5.82% | 42,309,600 | 873,335,000 | 45% | 20.64 | -1.01% | 20.80 | -0.73% | 20.99 | -0.71% | 21.92 | -0.01% | 0.70% | |
| 2021-11-17 | 20.79 | 21.05 | 20.66 | 20.76 | 0.68% | -0.45% | -5.28% | 55,125,300 | 1,149,515,000 | 60% | 20.85 | -0.07% | 20.95 | -0.81% | 21.14 | -0.65% | 21.92 | -0.06% | 0.68% | |
| 2021-11-16 | 21.00 | 21.16 | 20.58 | 20.62 | -2.46% | -1.18% | -5.98% | 51,011,400 | 1,064,464,000 | 58% | 20.87 | -1.13% | 21.12 | -0.81% | 21.28 | -1.65% | 21.93 | 0.21% | 0.65% | |
| 2021-11-15 | 21.46 | 21.63 | 20.77 | 21.14 | -1.12% | 0.17% | -3.41% | 62,184,600 | 1,312,383,000 | 71% | 21.11 | -1.14% | 21.30 | -0.61% | 21.64 | -2.46% | 21.89 | 0.13% | 0.59% | |
| 2021-11-12 | 21.39 | 21.55 | 21.11 | 21.38 | 0.28% | 0.15% | -2.19% | 62,363,400 | 1,331,310,000 | 74% | 21.35 | -0.31% | 21.43 | -1.89% | 22.18 | -0.70% | 21.86 | 0.22% | 0.53% | |
| 2021-11-11 | 21.31 | 21.65 | 21.22 | 21.32 | -0.47% | -0.44% | -2.25% | 71,644,100 | 1,534,273,000 | 88% | 21.42 | -0.36% | 21.84 | -2.89% | 22.34 | 0.02% | 21.81 | 0.35% | 0.49% | |
| 2021-11-10 | 22.00 | 22.15 | 21.18 | 21.42 | -3.34% | -0.34% | -1.45% | 87,072,500 | 1,871,366,000 | 111% | 21.49 | -4.43% | 22.49 | -0.77% | 22.34 | -0.12% | 21.74 | 0.21% | 0.43% | |
| 2021-11-09 | 23.00 | 23.10 | 22.11 | 22.16 | -3.69% | -1.46% | 2.17% | 93,392,800 | 2,100,256,000 | 132% | 22.49 | -2.19% | 22.66 | 0.76% | 22.36 | 1.25% | 21.69 | 0.76% | 0.44% | |
| 2021-11-08 | 22.73 | 23.45 | 22.57 | 23.01 | 1.23% | 0.08% | 6.89% | 171,533,600 | 3,943,955,000 | 268% | 22.99 | 2.54% | 22.49 | 2.90% | 22.09 | 3.28% | 21.53 | 2.40% | 0.41% | |
| 2021-11-05 | 20.74 | 22.73 | 20.71 | 22.73 | 10.02% | 1.37% | 8.12% | 170,185,500 | 3,816,098,000 | 328% | 22.42 | 8.86% | 21.86 | 7.21% | 21.39 | 5.45% | 21.02 | 2.81% | 0.21% | |
| 2021-11-04 | 20.35 | 20.80 | 20.30 | 20.66 | 2.33% | 0.30% | 1.04% | 39,299,900 | 809,523,000 | 94% | 20.60 | 2.02% | 20.39 | 0.84% | 20.28 | 0.64% | 20.45 | -0.19% | -0.02% | |
| 2021-11-03 | 20.23 | 20.41 | 20.02 | 20.19 | -0.15% | 0.00% | -1.44% | 28,000,300 | 565,362,000 | 65% | 20.19 | -0.74% | 20.22 | 0.06% | 20.15 | -0.23% | 20.49 | -0.38% | 0.06% | |
| 2021-11-02 | 20.01 | 20.74 | 20.00 | 20.22 | 1.25% | -0.60% | -1.67% | 57,593,100 | 1,171,569,000 | 130% | 20.34 | 1.41% | 20.21 | 0.76% | 20.20 | -0.54% | 20.56 | -0.39% | 0.19% | |
| 2021-11-01 | 20.38 | 20.43 | 19.87 | 19.97 | -1.53% | -0.45% | -3.27% | 39,247,000 | 787,308,000 | 89% | 20.06 | -0.49% | 20.06 | -0.60% | 20.31 | -0.77% | 20.65 | -0.47% | 0.30% | |
| 2021-10-29 | 19.97 | 20.36 | 19.90 | 20.28 | 2.22% | 0.60% | -2.23% | 40,930,700 | 825,134,000 | 90% | 20.16 | 0.99% | 20.18 | -1.21% | 20.46 | -0.71% | 20.74 | -0.24% | 0.44% | |
| 2021-10-28 | 20.32 | 20.38 | 19.77 | 19.84 | -2.65% | -0.61% | -4.58% | 47,337,900 | 944,934,000 | 101% | 19.96 | -2.33% | 20.42 | -1.53% | 20.61 | -1.06% | 20.79 | -0.21% | 0.53% | |
| 2021-10-27 | 20.65 | 20.86 | 20.25 | 20.38 | -1.69% | -0.28% | -2.19% | 41,806,500 | 854,384,000 | 90% | 20.44 | -2.18% | 20.74 | -0.85% | 20.83 | -0.61% | 20.84 | 0.34% | 0.59% | |
| 2021-10-26 | 21.26 | 21.33 | 20.59 | 20.73 | -1.14% | -0.78% | -0.17% | 45,700,200 | 954,781,000 | 98% | 20.89 | 0.05% | 20.92 | -0.14% | 20.96 | -0.15% | 20.77 | 0.39% | 0.57% | |
| 2021-10-25 | 20.86 | 21.14 | 20.50 | 20.97 | 0.00% | 0.42% | 1.38% | 42,446,500 | 886,365,000 | 95% | 20.88 | -0.58% | 20.95 | -0.31% | 20.99 | -0.12% | 20.69 | 0.39% | 0.52% | | |
|
|
