成本价计算
|
中文传媒( 600373.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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-24 | 9.78 | 9.82 | 9.72 | 9.81 | 0.62% | 0.33% | -1.34% | 7,626,700 | 74,576,000 | 67% | 9.78 | 0.86% | 9.76 | -0.19% | 9.78 | -0.06% | 9.94 | -0.63% | -0.66% |  |
2022-06-23 | 9.74 | 9.78 | 9.60 | 9.75 | 0.83% | 0.57% | -2.56% | 8,777,500 | 85,094,000 | 75% | 9.70 | -0.96% | 9.78 | -0.13% | 9.78 | -0.52% | 10.01 | -0.61% | -0.59% |  |
2022-06-22 | 9.85 | 9.92 | 9.64 | 9.67 | -2.22% | -1.22% | -3.94% | 17,196,700 | 168,334,000 | 148% | 9.79 | -0.42% | 9.79 | -0.07% | 9.83 | -0.30% | 10.07 | -0.96% | -0.52% |  |
2022-06-21 | 9.77 | 9.91 | 9.72 | 9.89 | 1.33% | 0.61% | -2.71% | 12,488,800 | 122,762,000 | 112% | 9.83 | 0.76% | 9.80 | -0.57% | 9.86 | -1.08% | 10.17 | -0.67% | -0.41% |  |
2022-06-20 | 9.81 | 9.85 | 9.72 | 9.76 | -0.61% | 0.04% | -4.62% | 9,860,900 | 96,205,000 | 92% | 9.76 | -0.51% | 9.86 | -0.49% | 9.97 | -1.38% | 10.23 | -0.75% | -0.34% |  |
2022-06-17 | 9.96 | 9.99 | 9.68 | 9.82 | -1.60% | 0.14% | -4.75% | 12,493,400 | 122,514,000 | 120% | 9.81 | -2.02% | 9.91 | -1.87% | 10.11 | -1.53% | 10.31 | -0.94% | -0.25% |  |
2022-06-16 | 9.89 | 10.12 | 9.88 | 9.98 | 1.01% | -0.28% | -4.11% | 10,743,000 | 107,514,000 | 109% | 10.01 | 0.93% | 10.09 | -1.63% | 10.27 | -0.92% | 10.41 | -0.86% | -0.12% |  |
2022-06-15 | 9.94 | 10.02 | 9.80 | 9.88 | 0.20% | -0.36% | -5.89% | 11,442,200 | 113,456,000 | 116% | 9.92 | 2.57% | 10.26 | -2.23% | 10.36 | -1.37% | 10.50 | -0.86% | 0.01% |  |
除权分界线,2022年06月15日,10股派6.800元(以下数据已经复权) |
2022-06-14 | 9.76 | 9.86 | 9.49 | 9.86 | 0.00% | 1.99% | -6.88% | 11,655,400 | 120,609,000 | 129% | 9.67 | -2.31% | 10.50 | -0.61% | 10.51 | -0.51% | 10.59 | -0.34% | 0.13% |  |
2022-06-13 | 9.98 | 10.06 | 9.74 | 9.86 | -1.20% | -0.37% | -7.20% | 9,320,400 | 98,579,000 | 110% | 9.90 | -0.24% | 10.56 | 0.12% | 10.56 | -0.10% | 10.63 | -0.03% | 0.19% |  |
2022-06-10 | 9.78 | 10.01 | 9.73 | 9.98 | 1.53% | 0.59% | -6.10% | 8,914,200 | 94,500,000 | 109% | 9.92 | 1.07% | 10.55 | 0.06% | 10.57 | -0.10% | 10.63 | 0.07% | 0.21% |  |
2022-06-09 | 9.84 | 9.91 | 9.71 | 9.83 | -0.10% | 0.14% | -7.45% | 8,408,500 | 88,255,000 | 104% | 9.82 | -0.46% | 10.54 | -0.41% | 10.58 | -0.70% | 10.62 | 0.12% | 0.23% |  |
2022-06-08 | 10.02 | 10.08 | 9.71 | 9.84 | -0.61% | -0.21% | -7.24% | 12,119,600 | 127,754,000 | 151% | 9.86 | -0.57% | 10.58 | -0.51% | 10.66 | -0.43% | 10.61 | 0.17% | 0.21% |  |
2022-06-07 | 10.00 | 10.00 | 9.86 | 9.90 | -0.80% | -0.17% | -6.52% | 6,434,200 | 68,183,000 | 85% | 9.92 | -0.44% | 10.64 | -0.84% | 10.70 | 0.00% | 10.59 | -0.01% | 0.22% |  |
2022-06-06 | 9.97 | 10.03 | 9.88 | 9.98 | -0.30% | 0.19% | -5.77% | 7,124,100 | 75,807,000 | 91% | 9.96 | -0.24% | 10.73 | -0.19% | 10.70 | 0.08% | 10.59 | 0.18% | 0.27% |  |
2022-06-02 | 10.14 | 10.14 | 9.92 | 10.01 | -1.86% | 0.25% | -5.32% | 8,066,200 | 86,029,000 | 103% | 9.99 | -1.77% | 10.75 | 0.14% | 10.69 | 0.26% | 10.57 | 0.32% | 0.29% |  |
2022-06-01 | 10.10 | 10.28 | 10.05 | 10.20 | 1.59% | 0.34% | -3.21% | 9,391,900 | 101,858,000 | 126% | 10.17 | 1.39% | 10.73 | 0.89% | 10.67 | 1.08% | 10.54 | 0.52% | 0.27% |  |
2022-05-31 | 9.97 | 10.10 | 9.92 | 10.04 | 0.30% | 0.14% | -4.24% | 6,387,500 | 68,382,000 | 90% | 10.03 | 0.90% | 10.64 | 0.59% | 10.55 | 0.67% | 10.48 | 0.30% | 0.25% |  |
2022-05-30 | 9.92 | 10.01 | 9.86 | 10.01 | 0.81% | 0.73% | -4.24% | 7,822,900 | 83,055,000 | 111% | 9.94 | 0.22% | 10.58 | 0.88% | 10.48 | -0.02% | 10.45 | 0.23% | 0.30% |  |
2022-05-27 | 9.88 | 10.07 | 9.83 | 9.93 | 0.51% | 0.15% | -4.78% | 6,879,200 | 72,884,000 | 98% | 9.92 | 0.92% | 10.48 | 0.77% | 10.48 | 0.28% | 10.43 | 0.20% | 0.38% |  |
2022-05-26 | 9.86 | 9.91 | 9.74 | 9.88 | 0.41% | 0.56% | -5.07% | 6,737,300 | 70,772,000 | 96% | 9.83 | 1.36% | 10.40 | -0.43% | 10.45 | 0.36% | 10.41 | 0.22% | 0.39% |  |
2022-05-25 | 9.50 | 9.84 | 9.48 | 9.84 | 3.58% | 1.52% | -5.25% | 8,409,300 | 87,231,000 | 119% | 9.69 | 0.23% | 10.45 | -0.19% | 10.42 | 0.01% | 10.39 | -0.02% | 0.39% |  |
2022-05-24 | 9.85 | 9.85 | 9.49 | 9.50 | -3.75% | -1.77% | -8.54% | 8,399,900 | 86,946,000 | 114% | 9.67 | -2.60% | 10.47 | 0.10% | 10.42 | -0.05% | 10.39 | 0.25% | 0.42% |  |
2022-05-23 | 9.96 | 10.05 | 9.84 | 9.87 | 0.92% | -0.59% | -4.74% | 8,930,900 | 94,748,000 | 123% | 9.93 | 1.84% | 10.46 | 1.04% | 10.42 | 0.56% | 10.36 | 0.49% | 0.36% |  |
2022-05-20 | 9.69 | 9.80 | 9.69 | 9.78 | 1.03% | 0.31% | -5.15% | 7,315,500 | 76,300,000 | 105% | 9.75 | 1.67% | 10.35 | 0.31% | 10.36 | 0.15% | 10.31 | 0.38% | 0.24% |  |
2022-05-19 | 9.50 | 9.68 | 9.47 | 9.68 | 0.73% | 0.94% | -5.76% | 6,038,100 | 62,014,000 | 86% | 9.59 | -0.62% | 10.32 | -0.47% | 10.35 | 0.02% | 10.27 | 0.11% | 0.15% |  |
2022-05-18 | 9.72 | 9.76 | 9.59 | 9.61 | -1.13% | -0.41% | -6.34% | 4,768,900 | 49,261,000 | 65% | 9.65 | -0.26% | 10.37 | -0.09% | 10.35 | -0.14% | 10.26 | 0.34% | 0.10% |  |
2022-05-17 | 9.77 | 9.83 | 9.57 | 9.72 | -0.41% | 0.47% | -4.95% | 6,067,800 | 62,832,000 | 73% | 9.68 | -0.45% | 10.38 | 0.28% | 10.36 | 0.48% | 10.23 | 0.83% | -0.05% |  |
2022-05-16 | 9.74 | 9.79 | 9.65 | 9.76 | 0.62% | 0.42% | -3.77% | 7,736,700 | 80,457,000 | 89% | 9.72 | 0.33% | 10.35 | -0.02% | 10.31 | 0.42% | 10.14 | 0.97% | -0.24% |  |
2022-05-13 | 9.62 | 9.76 | 9.62 | 9.70 | 0.00% | 0.13% | -3.43% | 5,796,500 | 60,095,000 | 62% | 9.69 | 0.97% | 10.35 | 0.73% | 10.27 | 0.54% | 10.05 | 0.36% | -0.49% |  | |
|
|