成本价计算
|
|
东软集团( 600718.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 10.30 | 10.32 | 9.99 | 9.99 | -2.73% | -1.34% | -2.22% | 9,511,000 | 96,311,000 | 113% | 10.13 | -1.37% | 10.25 | -0.76% | 10.31 | -0.71% | 10.22 | 0.21% | -0.08% |  |
| 2023-01-10 | 10.28 | 10.37 | 10.18 | 10.27 | -0.10% | 0.03% | 0.73% | 8,715,900 | 89,489,000 | 108% | 10.27 | -0.95% | 10.33 | -0.62% | 10.38 | 0.07% | 10.20 | 0.25% | -0.31% | |
| 2023-01-09 | 10.40 | 10.51 | 10.26 | 10.28 | -0.68% | -0.82% | 1.07% | 8,573,500 | 88,867,000 | 109% | 10.37 | 0.11% | 10.39 | -0.34% | 10.37 | 0.55% | 10.17 | 0.29% | -0.42% | |
| 2023-01-06 | 10.40 | 10.46 | 10.31 | 10.35 | -1.15% | -0.04% | 2.05% | 7,028,500 | 72,776,000 | 94% | 10.35 | -0.94% | 10.43 | 0.46% | 10.32 | 0.76% | 10.14 | 0.30% | -0.50% | |
| 2023-01-05 | 10.50 | 10.53 | 10.40 | 10.47 | 0.00% | 0.17% | 3.54% | 7,934,900 | 82,932,000 | 109% | 10.45 | -0.11% | 10.38 | 1.09% | 10.24 | 1.08% | 10.11 | 0.46% | -0.58% | |
| 2023-01-04 | 10.45 | 10.54 | 10.38 | 10.47 | 0.38% | 0.07% | 4.01% | 8,039,900 | 84,123,000 | 114% | 10.46 | 1.75% | 10.27 | 1.58% | 10.13 | 1.12% | 10.07 | 0.34% | -0.69% | |
| 2023-01-03 | 9.97 | 10.47 | 9.97 | 10.43 | 4.82% | 1.43% | 3.97% | 13,326,900 | 137,035,000 | 187% | 10.28 | 2.86% | 10.11 | 2.23% | 10.02 | 1.03% | 10.03 | 0.14% | -0.80% | |
| 2022-12-30 | 9.87 | 10.08 | 9.87 | 9.95 | 0.81% | -0.47% | -0.68% | 6,730,700 | 67,290,000 | 99% | 10.00 | 1.29% | 9.89 | 0.35% | 9.91 | -0.01% | 10.02 | -0.62% | -0.91% | |
| 2022-12-29 | 9.74 | 9.99 | 9.72 | 9.87 | 1.33% | 0.00% | -2.08% | 6,901,400 | 68,118,000 | 97% | 9.87 | 0.90% | 9.85 | -0.51% | 9.92 | -0.30% | 10.08 | -1.03% | -0.91% |  |
| 2022-12-28 | 9.86 | 9.91 | 9.71 | 9.74 | -1.32% | -0.43% | -4.37% | 6,118,900 | 59,855,000 | 82% | 9.78 | -1.10% | 9.90 | -0.70% | 9.95 | -0.42% | 10.19 | -1.16% | -0.82% | |
| 2022-12-27 | 10.01 | 10.09 | 9.84 | 9.87 | -1.10% | -0.21% | -4.21% | 7,777,500 | 76,928,000 | 97% | 9.89 | -1.19% | 9.97 | -0.51% | 9.99 | -0.65% | 10.30 | -2.08% | -0.72% | |
| 2022-12-26 | 10.07 | 10.12 | 9.90 | 9.98 | -0.70% | -0.30% | -5.16% | 7,488,500 | 74,961,000 | 81% | 10.01 | -0.35% | 10.02 | 0.02% | 10.05 | -0.76% | 10.52 | -0.82% | -0.46% | |
| 2022-12-23 | 9.92 | 10.15 | 9.92 | 10.05 | 0.70% | 0.05% | -5.28% | 4,579,300 | 45,999,000 | 49% | 10.05 | 0.24% | 10.02 | -0.48% | 10.13 | -0.99% | 10.61 | -0.49% | -0.33% | |
| 2022-12-22 | 9.99 | 10.15 | 9.92 | 9.98 | 0.20% | -0.41% | -6.40% | 6,046,500 | 60,592,000 | 60% | 10.02 | 0.19% | 10.07 | -1.05% | 10.23 | -1.47% | 10.66 | -0.51% | -0.29% | |
| 2022-12-21 | 10.05 | 10.12 | 9.89 | 9.96 | -1.09% | -0.42% | -7.06% | 6,077,100 | 60,785,000 | 60% | 10.00 | -1.55% | 10.18 | -1.59% | 10.38 | -1.41% | 10.72 | -0.68% | -0.24% | |
| 2022-12-20 | 10.30 | 10.41 | 10.01 | 10.07 | -1.56% | -0.88% | -6.67% | 7,684,400 | 78,067,000 | 74% | 10.16 | -1.55% | 10.34 | -1.94% | 10.53 | -2.46% | 10.79 | -0.78% | -0.17% | |
| 2022-12-19 | 10.53 | 10.59 | 10.16 | 10.23 | -2.66% | -0.86% | -5.93% | 8,341,800 | 86,082,000 | 80% | 10.32 | -2.04% | 10.54 | -1.38% | 10.80 | -0.89% | 10.88 | -0.88% | -0.10% | |
| 2022-12-16 | 10.63 | 10.71 | 10.48 | 10.51 | -2.14% | -0.23% | -4.21% | 8,036,500 | 84,653,000 | 75% | 10.53 | -2.17% | 10.69 | -2.40% | 10.89 | -0.36% | 10.97 | -0.68% | -0.01% | |
| 2022-12-15 | 10.63 | 10.90 | 10.60 | 10.74 | 0.85% | -0.26% | -2.78% | 8,708,700 | 93,776,000 | 77% | 10.77 | 0.27% | 10.95 | -0.37% | 10.93 | -0.16% | 11.05 | -0.13% | -0.06% | |
| 2022-12-14 | 10.77 | 10.98 | 10.61 | 10.65 | -2.20% | -0.83% | -3.72% | 12,101,900 | 129,961,000 | 104% | 10.74 | -4.03% | 11.00 | -0.36% | 10.95 | -0.58% | 11.06 | -0.13% | -0.07% | |
| 2022-12-13 | 11.38 | 11.49 | 10.87 | 10.89 | -0.64% | -2.68% | -1.67% | 17,874,600 | 200,016,000 | 167% | 11.19 | 2.16% | 11.04 | 1.40% | 11.01 | 0.36% | 11.08 | 0.53% | -0.09% | |
| 2022-12-12 | 10.91 | 11.04 | 10.84 | 10.96 | 0.92% | 0.06% | -0.52% | 8,859,000 | 97,034,000 | 88% | 10.95 | 1.11% | 10.88 | -0.27% | 10.98 | -0.82% | 11.02 | 0.42% | -0.18% | |
| 2022-12-09 | 10.86 | 10.94 | 10.70 | 10.86 | 0.09% | 0.25% | -1.01% | 10,134,300 | 109,783,000 | 98% | 10.83 | -0.30% | 10.91 | -1.18% | 11.07 | -0.98% | 10.97 | -0.06% | -0.25% | |
| 2022-12-08 | 10.99 | 11.05 | 10.81 | 10.85 | -1.27% | -0.14% | -1.16% | 6,695,600 | 72,751,000 | 67% | 10.87 | -1.60% | 11.04 | -1.33% | 11.18 | 0.05% | 10.98 | -0.06% | -0.25% | |
| 2022-12-07 | 11.13 | 11.16 | 10.95 | 10.99 | -1.08% | -0.47% | 0.06% | 8,500,300 | 93,862,000 | 87% | 11.04 | -1.15% | 11.19 | -0.64% | 11.17 | 0.35% | 10.98 | 0.08% | -0.24% | |
| 2022-12-06 | 11.29 | 11.34 | 11.05 | 11.11 | -1.59% | -0.54% | 1.24% | 9,280,500 | 103,665,000 | 93% | 11.17 | -1.26% | 11.26 | 0.58% | 11.13 | 0.74% | 10.97 | -0.09% | -0.26% | |
| 2022-12-05 | 11.26 | 11.46 | 11.21 | 11.29 | 0.36% | -0.20% | 2.79% | 11,897,700 | 134,601,000 | 118% | 11.31 | 0.30% | 11.20 | 1.27% | 11.05 | 1.44% | 10.98 | -0.03% | -0.24% | |
| 2022-12-02 | 11.08 | 11.38 | 11.03 | 11.25 | 1.44% | -0.26% | 2.39% | 15,133,300 | 170,696,000 | 141% | 11.28 | 2.79% | 11.06 | 2.16% | 10.89 | 1.23% | 10.99 | -1.10% | -0.22% | |
| 2022-12-01 | 10.96 | 11.15 | 10.85 | 11.09 | 2.31% | 1.07% | -0.17% | 11,662,800 | 127,980,000 | 93% | 10.97 | 1.93% | 10.82 | 1.61% | 10.76 | 0.29% | 11.11 | -0.29% | 0.00% | |
| 2022-11-30 | 10.81 | 10.85 | 10.64 | 10.84 | 0.00% | 0.70% | -2.70% | 8,034,100 | 86,489,000 | 61% | 10.77 | 0.66% | 10.65 | -0.13% | 10.73 | -0.46% | 11.14 | -0.32% | 0.07% | | |
|
|
