dr1000000
级别: 骑士
精华:
0
发帖: 38
威望: 39 点
金钱: 380 RMB
贡献值: 0 点
注册时间:2008-02-29
最后登录:2008-04-30
|
'600358' 国旅联合 日线
日期 开盘 最高 最低 收盘 成交量 成交额 成交笔数 MA1 MA2 MA3 MA4 MA5 MA6 MA1 MA2 MA3 DIFF DEA MACD K D J DIFF DEA MACD
2000/09/22 4.55 4.96 4.43 4.81 1224716.25 580075008 0 1224716.25 0 0 0 0 0 0 0 0 0
2000/09/25 4.79 5.01 4.67 4.73 586398.19 284928000 0 586398.188 -0.007 -0.001 -0.011 65.726 21.909 -65.726 -0.007 -0.001 -0.011
2000/09/26 4.70 4.76 4.37 4.43 328297.31 148544000 0 328297.313 -0.036 -0.008 -0.056 46.807 30.208 -2.99 -0.036 -0.008 -0.056
2000/09/27 4.46 4.79 4.45 4.69 250736.86 116223000 0 250736.859 -0.038 -0.014 -0.047 47.796 36.071 12.62 -0.038 -0.014 -0.047
2000/09/28 4.70 4.72 4.53 4.56 123460.74 56641000 0 4.643 123460.742 502721.875 -0.049 -0.021 -0.056 41.431 37.857 30.711 -0.049 -0.021 -0.056
2000/09/29 4.56 4.73 4.56 4.60 87300.72 40589000 0 4.601 87300.719 275238.75 -0.054 -0.028 -0.053 39.579 38.431 36.136 -0.054 -0.028 -0.053
2000/10/09 4.62 4.63 4.38 4.50 91442.52 40722000 0 4.556 91442.523 176247.625 -0.065 -0.035 -0.06 33.112 36.658 43.75 -0.065 -0.035 -0.06
2000/10/10 4.50 4.56 4.42 4.52 58711.77 26356000 0 4.573 58711.77 122330.523 -0.072 -0.043 -0.059 29.549 34.288 43.768 -0.072 -0.043 -0.059
2000/10/11 4.52 4.64 4.44 4.55 77251.59 35244000 0 4.544 77251.594 87633.469 -0.074 -0.049 -0.05 28.817 32.465 39.76 -0.074 -0.049 -0.05
2000/10/12 4.56 4.67 4.54 4.56 61937.46 28420000 0 4.545 4.594 61937.461 75328.813 289025.344 -0.074 -0.054 -0.04 28.927 31.286 36.002 -0.074 -0.054 -0.04
2000/10/13 4.56 4.65 4.50 4.54 54310.23 24787000 0 4.532 4.566 54310.23 68730.719 171984.734 -0.075 -0.058 -0.033 32.527 31.699 30.044 -0.075 -0.058 -0.033
2000/10/16 4.49 4.54 4.43 4.43 49322.52 21955000 0 4.519 4.537 49322.52 60306.715 118277.172 -0.083 -0.063 -0.039 25.88 29.76 37.518 -0.083 -0.063 -0.039
2000/10/17 4.42 4.49 4.39 4.48 24594.57 10934000 0 4.511 4.542 24594.57 53483.273 87906.898 -0.085 -0.067 -0.035 26.27 28.596 33.249 -0.085 -0.067 -0.035
2000/10/18 4.48 4.52 4.43 4.51 34587.54 15427000 0 4.503 4.524 34587.539 44950.465 66291.969 -0.083 -0.07 -0.024 29.808 29 27.385 -0.083 -0.07 -0.024
2000/10/19 4.50 4.50 4.46 4.46 28687.23 12826000 0 4.484 4.514 28687.23 38300.418 56814.617 -0.084 -0.073 -0.021 29.206 29.069 28.795 -0.084 -0.073 -0.021
2000/10/20 4.47 4.60 4.45 4.56 48297.60 21876000 0 4.488 4.51 48297.602 37097.891 52914.305 -0.076 -0.074 -0.005 39.879 32.672 18.259 -0.076 -0.074 -0.005
2000/10/23 4.57 4.64 4.51 4.59 55085.94 25308000 0 4.519 4.519 55085.941 38250.578 49278.645 -0.067 -0.072 0.011 50.735 38.693 14.609 -0.067 -0.072 0.011
2000/10/24 4.59 4.67 4.56 4.64 40287.78 18597000 0 4.553 4.532 40287.781 41389.219 47436.246 -0.054 -0.069 0.029 64.436 47.274 12.951 -0.054 -0.069 0.029
2000/10/25 4.66 4.87 4.62 4.78 178230.78 85274000 0 4.607 4.555 178230.781 70117.867 57534.164 -0.033 -0.062 0.058 70.212 54.92 24.336 -0.033 -0.062 0.058
2000/10/26 4.79 4.84 4.72 4.75 72506.07 34553000 0 4.666 4.575 4.584 72506.07 78881.633 58591.027 173808.188 -0.018 -0.053 0.07 72.102 60.647 37.738 -0.018 -0.053 0.07
2000/10/27 4.75 4.80 4.70 4.79 54917.46 26057000 0 4.713 4.601 4.583 54917.461 80205.609 58651.75 115318.242 -0.003 -0.043 0.08 76.107 65.801 45.188 -0.003 -0.043 0.08
2000/10/30 4.76 4.93 4.75 4.85 96914.61 47055000 0 4.766 4.642 4.59 96914.609 88571.344 63410.957 90844.063 0.014 -0.031 0.09 79.091 70.231 52.511 0.014 -0.031 0.09
2000/10/31 4.84 4.85 4.68 4.73 56152.98 26736000 0 4.783 4.668 4.605 56152.98 91744.383 66566.797 77236.852 0.017 -0.022 0.077 72.37 70.944 68.092 0.017 -0.022 0.077
2000/11/01 4.72 4.77 4.68 4.75 31884.84 15082000 0 4.775 4.691 4.608 31884.84 62475.191 66296.531 66294.25 0.02 -0.013 0.067 69.08 70.323 72.808 0.02 -0.013 0.067
2000/11/02 4.76 4.84 4.70 4.73 42302.52 20250000 0 4.77 4.718 4.616 42302.52 56434.48 67658.063 62236.336 0.021 -0.007 0.055 63.295 67.98 77.35 0.021 -0.007 0.055
2000/11/03 4.73 4.76 4.65 4.70 38529.27 18119000 0 4.751 4.732 4.621 38529.27 53156.844 66681.227 59797.766 0.019 -0.001 0.042 55.116 63.692 80.844 0.019 -0.001 0.042
2000/11/06 4.72 4.86 4.71 4.79 39670.02 19076000 0 4.738 4.752 4.635 39670.02 41707.926 65139.633 57209.141 0.025 0.004 0.042 55.399 60.928 71.986 0.025 0.004 0.042
2000/11/07 4.79 4.88 4.78 4.88 46840.95 22671000 0 4.768 4.775 4.654 46840.949 39845.52 65794.953 56615.598 0.036 0.01 0.052 64.424 62.093 57.431 0.036 0.01 0.052
2000/11/08 4.90 4.96 4.85 4.87 68427.45 33522000 0 4.793 4.784 4.67 68427.453 47154.043 54814.617 56174.391 0.044 0.017 0.054 67.023 63.736 57.163 0.044 0.017 0.054
2000/11/09 4.87 4.89 4.79 4.83 67865.85 32760000 0 4.814 4.792 4.683 67865.852 52266.707 54350.594 56470.813 0.046 0.023 0.047 64.435 63.969 63.038 0.046 0.023 0.047
2000/11/10 4.84 4.91 4.80 4.91 54780.57 26503000 0 4.855 4.803 4.702 54780.57 55516.969 54336.906 56494.328 0.054 0.029 0.049 70.735 66.224 57.204 0.054 0.029 0.049
2000/11/13 4.93 4.93 4.81 4.84 50863.41 24725000 0 4.866 4.802 4.722 50863.41 57755.648 49731.785 56571.371 0.054 0.034 0.04 68.144 66.864 64.305 0.054 0.034 0.04
2000/11/14 4.84 4.88 4.80 4.86 39055.77 18874000 0 4.862 4.815 4.741 39055.77 56198.609 48022.066 57294.434 0.055 0.038 0.033 67.96 67.23 65.768 0.055 0.038 0.033
2000/11/15 4.84 4.89 4.81 4.84 46767.24 22651000 0 4.856 4.825 4.758 46767.242 51866.57 49510.305 57903.418 0.053 0.041 0.024 65.986 66.815 68.473 0.053 0.041 0.024
2000/11/16 4.84 4.97 4.83 4.95 67212.99 32946000 0 4.879 4.846 4.782 67212.992 51735.996 52001.352 59829.707 0.06 0.045 0.03 73.778 69.136 59.852 0.06 0.045 0.03
2000/11/17 4.93 4.95 4.84 4.85 40522.95 19724000 0 4.867 4.861 4.797 40522.949 48884.473 52200.719 59440.973 0.056 0.047 0.018 60.46 66.244 77.812 0.056 0.047 0.018
2000/11/20 4.84 4.84 4.77 4.79 43983.81 21100000 0 4.855 4.861 4.806 43983.813 47508.555 52632.102 58885.867 0.048 0.047 0.002 42.654 58.381 89.834 0.048 0.047 0.002
2000/11/21 4.79 4.87 4.79 4.81 33559.11 16209000 0 4.845 4.854 4.815 33559.109 46409.223 51303.914 58549.434 0.043 0.046 -0.007 34.07 50.277 82.691 0.043 0.046 -0.007
2000/11/22 4.80 5.03 4.80 4.90 109933.20 54640000 0 4.857 4.856 4.82 109933.203 59042.414 55454.492 55134.555 0.046 0.046 -0.001 39.38 46.645 61.174 0.046 0.046 -0.001
2000/11/23 5.01 5.09 4.93 4.96 69136.47 34551000 0 4.859 4.869 4.83 69136.469 59427.109 55581.555 54966.074 0.052 0.047 0.009 45.95 46.413 47.339 0.052 0.047 0.009
2000/11/24 4.96 5.02 4.81 4.83 65549.25 32208000 0 4.856 4.861 4.832 65549.25 64432.367 56658.422 55497.664 0.046 0.047 -0.002 36.694 43.173 56.132 0.046 0.047 -0.002
2000/11/27 4.81 4.93 4.81 4.88 36826.92 17967000 0 4.875 4.865 4.834 36826.922 63000.992 55254.773 52493.277 0.045 0.047 -0.003 36.281 40.876 50.066 0.045 0.047 -0.003
2000/11/28 4.90 5.01 4.89 4.97 35973.99 17797000 0 4.908 4.877 4.846 35973.992 63483.969 54946.594 51484.328 0.051 0.048 0.007 45.399 42.384 36.353 0.051 0.048 0.007
2000/11/29 5.01 5.07 4.94 5.03 47167.38 23617000 0 4.933 4.895 4.86 47167.383 50930.805 54986.609 52248.457 0.059 0.05 0.019 57.236 47.335 27.532 0.059 0.05 0.019
2000/11/30 5.09 5.09 5.00 5.05 45180.72 22804000 0 4.952 4.905 4.876 45180.723 46139.652 52783.383 52392.367 0.067 0.053 0.027 66.771 53.813 27.898 0.067 0.053 0.027
2000/12/01 5.05 5.20 5.05 5.07 85363.20 43749000 0 4.999 4.928 4.894 85363.203 50102.445 57267.406 54734.063 0.074 0.057 0.033 67.273 58.3 40.354 0.074 0.057 0.033
2000/12/04 5.18 5.29 5.11 5.24 105724.71 55216000 0 5.071 4.973 4.917 105724.711 63882.004 63441.496 58036.797 0.092 0.064 0.056 74.868 63.822 41.732 0.092 0.064 0.056
2000/12/05 5.23 5.26 5.16 5.20 43232.67 22509000 0 5.117 5.013 4.933 43232.672 65333.738 64408.852 57856.383 0.102 0.072 0.061 77.131 68.259 50.514 0.102 0.072 0.061
2000/12/06 5.20 5.24 5.17 5.18 49922.73 25909000 0 5.148 5.04 4.948 49922.73 65884.805 58407.805 56931.148 0.107 0.079 0.056 76.864 71.127 59.653 0.107 0.079 0.056
2000/12/07 5.17 5.20 5.04 5.05 62372.70 31858000 0 5.147 5.049 4.959 62372.703 69323.203 57731.43 56656.492 0.099 0.083 0.032 67.614 69.956 74.641 0.099 0.083 0.032
2000/12/08 5.04 5.19 5.03 5.12 37567.53 19214000 0 5.158 5.079 4.97 37567.531 59764.07 54933.258 55795.84 0.098 0.086 0.024 64.559 68.157 75.353 0.098 0.086 0.024
2000/12/11 5.12 5.24 5.02 5.05 57879.90 29653000 0 5.119 5.095 4.98 57879.902 50195.109 57038.555 56146.664 0.09 0.087 0.006 52.876 63.063 83.439 0.09 0.087 0.006
2000/12/12 5.03 5.10 4.99 5.07 33822.36 17138000 0 5.091 5.104 4.99 33822.359 48313.047 56823.391 55884.992 0.084 0.086 -0.005 43.973 56.7 82.153 0.084 0.086 -0.005
2000/12/13 5.07 5.19 5.07 5.15 24243.57 12483000 0 5.087 5.117 5.006 24243.57 43177.215 54531.012 54758.809 0.085 0.086 -0.001 47.696 53.698 65.704 0.085 0.086 -0.001
2000/12/14 5.16 5.19 5.08 5.12 15921.36 8167000 0 5.101 5.124 5.015 15921.36 33886.945 51605.074 52194.227 0.083 0.085 -0.005 46.439 51.279 60.958 0.083 0.085 -0.005
2000/12/15 5.08 5.14 5.06 5.07 18030.87 9151000 0 5.09 5.124 5.026 18030.871 29979.613 44871.84 51069.625 0.076 0.083 -0.016 40.483 47.68 62.074 0.076 0.083 -0.016
2000/12/18 5.07 5.16 5.00 5.15 19427.85 9877000 0 5.111 5.115 5.044 19427.85 22289.203 36242.156 49841.824 0.076 0.082 -0.012 48.47 47.943 46.89 0.076 0.082 -0.012
2000/12/19 5.17 5.19 5.13 5.13 13197.60 6807000 0 5.124 5.108 5.06 13197.601 18164.25 33238.648 48823.75 0.074 0.08 -0.013 51.415 49.1 44.472 0.074 0.08 -0.013
2000/12/20 5.13 5.36 5.13 5.28 34777.08 18198000 0 5.15 5.119 5.079 34777.082 20270.953 31724.082 45065.945 0.083 0.081 0.005 61.199 53.133 37.002 0.083 0.081 0.005
2000/12/21 5.31 5.32 5.19 5.19 24615.63 12915000 0 5.165 5.133 5.091 4.835 24615.631 22009.807 27948.375 42839.902 0.083 0.081 0.003 59.518 55.261 46.749 0.083 0.081 0.003
2000/12/22 5.21 5.30 5.19 5.25 19926.27 10449000 0 5.203 5.146 5.113 4.843 19926.27 22388.887 26184.25 40558.754 0.086 0.082 0.008 63.781 58.101 46.742 0.086 0.082 0.008
2000/12/25 5.30 5.43 5.26 5.38 43938.18 23603000 0 5.25 5.18 5.138 4.854 43938.18 27290.953 24790.078 40914.316 0.098 0.085 0.025 72.322 62.842 43.881 0.098 0.085 0.025
2000/12/26 5.41 5.56 5.37 5.37 46953.27 25595000 0 5.298 5.211 5.158 4.869 46953.27 34042.086 26103.168 41463.281 0.106 0.089 0.032 70.494 65.392 55.189 0.106 0.089 0.032
2000/12/27 5.38 5.45 5.33 5.34 30895.02 16657000 0 5.31 5.23 5.174 4.88 30895.021 33265.676 26768.313 40649.66 0.108 0.093 0.03 67.574 66.119 63.21 0.108 0.093 0.03
2000/12/28 5.34 5.44 5.33 5.40 24226.02 13077000 0 5.35 5.258 5.191 4.894 24226.021 33187.754 27598.779 39601.926 0.113 0.097 0.031 68.689 66.976 63.55 0.113 0.097 0.031
2000/12/29 5.41 5.47 5.38 5.46 22355.19 12129000 0 5.391 5.297 5.211 4.909 22355.191 33673.535 28031.211 36451.527 0.12 0.102 0.037 71.45 68.467 62.501 0.12 0.102 0.037
2001/01/02 5.50 5.56 5.46 5.52 31014.36 17106000 0 5.418 5.334 5.224 4.926 31014.361 31088.773 29189.863 32716.01 0.129 0.107 0.044 77.897 71.611 59.038 0.129 0.107 0.044
2001/01/03 5.51 5.54 5.41 5.52 37146.33 20321000 0 5.447 5.372 5.24 4.942 37146.332 29127.385 31584.736 32411.691 0.135 0.113 0.044 81.448 74.89 61.773 0.135 0.113 0.044
2001/01/04 5.52 5.52 5.37 5.39 45345.69 24606000 0 5.455 5.383 5.251 4.956 45345.691 32017.52 32641.598 32182.84 0.127 0.116 0.023 72.365 74.048 77.415 0.127 0.116 0.023
2001/01/05 5.39 5.53 5.37 5.49 32197.23 17508000 0 5.474 5.412 5.273 4.972 32197.23 33611.762 33399.758 30674.066 0.128 0.118 0.02 73.486 73.861 74.61 0.128 0.118 0.02
2001/01/08 5.50 5.50 5.27 5.30 59624.37 31905000 0 5.442 5.417 5.281 4.984 59624.371 41065.598 37369.566 31776.908 0.112 0.117 -0.01 52.291 66.671 95.43 0.112 0.117 -0.01
2001/01/09 5.31 5.41 5.29 5.37 22449.96 11992000 0 5.412 5.415 5.298 5 22449.961 39352.719 35220.746 30005.412 0.104 0.114 -0.021 46.527 59.956 86.814 0.104 0.114 -0.021
2001/01/10 5.38 5.41 5.33 5.41 23636.34 12710000 0 5.391 5.419 5.315 5.016 23636.34 36650.719 32889.051 29496.109 0.1 0.111 -0.023 47.352 55.755 72.561 0.1 0.111 -0.023
2001/01/11 5.41 5.41 5.27 5.30 41933.97 22317000 0 5.374 5.415 5.322 5.029 41933.973 35968.375 33992.945 30380.631 0.086 0.106 -0.04 35.234 48.915 76.275 0.086 0.106 -0.04
2001/01/12 5.29 5.34 5.28 5.30 21407.49 11368000 0 5.336 5.405 5.331 5.043 21407.49 33810.426 33711.094 30654.938 0.075 0.1 -0.05 26.823 41.551 71.006 0.075 0.1 -0.05
2001/01/15 5.30 5.32 5.04 5.05 47567.52 24357000 0 5.287 5.364 5.331 5.051 47567.52 31399.057 36232.328 32131.77 0.046 0.089 -0.087 18.644 33.915 64.457 0.046 0.089 -0.087
2001/01/16 5.04 5.05 4.93 5.04 30645.81 15330000 0 5.222 5.317 5.325 5.059 30645.811 33038.227 36195.473 32692.668 0.021 0.076 -0.109 18.649 28.826 49.181 0.021 0.076 -0.109
2001/01/17 5.04 5.04 4.97 4.98 17574.57 8787000 0 5.136 5.263 5.318 5.064 17574.57 31825.873 34238.297 32911.516 -0.003 0.06 -0.126 15.144 24.266 42.509 -0.003 0.06 -0.126
2001/01/18 4.97 5.04 4.96 4.97 16240.77 8095000 0 5.068 5.221 5.302 5.067 16240.771 26687.232 31327.803 31984.701 -0.024 0.043 -0.133 12.106 20.213 36.425 -0.024 0.043 -0.133
2001/01/19 4.99 5.04 4.99 5.02 16637.40 8357000 0 5.013 5.175 5.293 5.072 16637.4 25733.215 29771.82 31585.789 -0.035 0.028 -0.124 14.382 18.269 26.043 -0.035 0.028 -0.124
2001/02/05 5.03 5.04 4.79 4.84 19645.47 9666000 0 4.971 5.129 5.273 5.073 19645.471 20148.805 25773.93 31571.748 -0.057 0.011 -0.136 12.48 16.34 24.058 -0.057 0.011 -0.136
2001/02/06 4.84 4.87 4.76 4.84 13706.55 6588000 0 4.931 5.076 5.246 5.072 13706.551 16760.953 24899.59 30060.168 -0.074 -0.006 -0.136 12.541 15.074 20.138 -0.074 -0.006 -0.136
2001/02/07 4.88 4.88 4.79 4.80 6423.30 3095000 0 4.895 5.015 5.217 5.074 6423.3 14530.698 23178.285 28033.668 -0.09 -0.023 -0.134 10.649 13.599 19.498 -0.09 -0.023 -0.134
2001/02/08 4.81 4.84 4.60 4.62 11565.45 5461000 0 4.825 4.947 5.181 5.071 11565.45 13595.635 20141.434 27067.189 -0.116 -0.042 -0.149 7.626 11.608 19.571 -0.116 -0.042 -0.149
2001/02/09 4.65 4.76 4.62 4.71 19101.42 8938000 0 4.763 4.888 5.146 5.071 19101.42 14088.438 19910.826 26810.961 -0.128 -0.059 -0.138 13.101 12.105 10.114 -0.128 -0.059 -0.138
2001/02/12 4.72 4.80 4.67 4.79 8094.06 3836000 0 4.753 4.862 5.113 5.073 8094.06 11778.156 15963.48 26097.904 -0.129 -0.073 -0.112 23.02 15.743 1.191 -0.129 -0.073 -0.112
2001/02/13 4.78 4.83 4.78 4.81 10315.89 4951000 0 4.747 4.839 5.078 5.073 10315.891 11100.024 13930.488 25062.98 -0.127 -0.084 -0.086 31.364 20.95 0.123 -0.127 -0.084 -0.086
2001/02/14 4.79 4.84 4.76 4.82 8848.71 4252000 0 4.751 4.823 5.043 5.072 8848.71 11585.106 13057.902 23648.1 -0.123 -0.092 -0.063 37.359 26.42 4.541 -0.123 -0.092 -0.063
2001/02/15 4.82 4.84 4.70 4.72 5959.98 2846000 0 4.773 4.799 5.01 5.07 5959.98 10464.012 12029.823 21678.813 -0.126 -0.099 -0.056 33.997 28.946 18.843 -0.126 -0.099 -0.056
2001/02/16 4.69 4.76 4.63 4.70 10214.10 4757000 0 4.77 4.767 4.971 5.067 10214.101 8686.548 11387.493 20579.656 -0.129 -0.105 -0.049 34.47 30.787 23.421 -0.129 -0.105 -0.049
2001/02/19 4.72 4.84 4.70 4.84 8694.27 4159000 0 4.781 4.767 4.948 5.066 8694.271 8806.59 10292.373 18033.152 -0.119 -0.108 -0.023 52.147 37.907 9.428 -0.119 -0.108 -0.023
2001/02/20 4.87 4.87 4.74 4.76 11688.30 5615000 0 4.769 4.758 4.917 5.065 11688.3 9081.072 10090.548 17495.068 -0.116 -0.109 -0.014 53.914 43.243 21.901 -0.116 -0.109 -0.014
2001/02/21 4.52 4.67 4.46 4.54 21898.89 10034000 0 4.712 4.732 4.874 5.06 21898.891 11691.108 11638.107 17408.197 -0.13 -0.113 -0.034 42.149 42.878 44.336 -0.13 -0.113 -0.034
2001/02/22 4.52 4.59 4.46 4.54 18041.40 8158000 0 4.676 4.724 4.835 5.055 18041.4 14107.393 12285.702 16213.567 -0.14 -0.119 -0.042 34.766 40.174 50.99 -0.14 -0.119 -0.042
2001/02/23 4.56 4.79 4.54 4.74 19617.39 9118000 0 4.684 4.727 4.808 5.051 19617.391 15988.051 12337.299 16124.063 -0.129 -0.121 -0.017 46.166 42.171 34.182 -0.129 -0.121 -0.017
2001/02/26 4.74 4.80 4.71 4.80 15128.10 7202000 0 4.675 4.728 4.795 5.05 15128.101 17274.816 13040.703 14502.092 -0.115 -0.12 0.009 58.134 47.492 26.209 -0.115 -0.12 0.009
2001/02/27 4.79 4.80 4.73 4.79 7170.93 3418000 0 4.681 4.725 4.782 5.05 7170.93 16371.343 12726.207 13328.348 -0.104 -0.116 0.025 65.193 53.392 29.792 -0.104 -0.116 0.025
2001/02/28 4.79 4.79 4.72 4.73 8048.43 3820000 0 4.719 4.716 4.769 5.049 8048.43 13601.25 12646.18 12852.041 -0.098 -0.113 0.029 65.071 57.285 41.714 -0.098 -0.113 0.029
2001/03/01 4.66 4.73 4.65 4.69 7602.66 3564000 0 4.749 4.713 4.756 5.046 7602.66 11513.502 12810.447 12420.136 -0.096 -0.109 0.027 62.231 58.934 52.339 -0.096 -0.109 0.027
2001/03/02 4.79 4.79 4.72 4.77 11590.02 5523000 0 4.754 4.719 4.743 5.043 11590.021 9908.028 12948.039 12167.767 -0.087 -0.105 0.037 66.545 61.471 51.323 -0.087 -0.105 0.037
2001/03/05 4.78 4.83 4.75 4.75 7550.01 3601000 0 4.744 4.71 4.738 5.041 7550.01 8392.41 12833.613 11562.993 -0.08 -0.1 0.04 70.063 64.335 52.879 -0.08 -0.1 0.04
2001/03/06 4.75 4.84 4.74 4.82 6953.31 3315000 0 4.752 4.716 4.737 5.04 6953.31 8348.887 12360.114 11225.331 -0.068 -0.094 0.051 78.301 68.99 50.369 -0.068 -0.094 0.051
2001/03/07 4.83 4.84 4.79 4.82 5665.14 2731000 0 4.771 4.745 4.738 5.038 5665.14 7872.228 10736.739 11187.423 -0.058 -0.086 0.057 83.312 73.764 54.669 -0.058 -0.086 0.057
2001/03/08 4.81 4.83 4.70 4.83 10852.92 5149000 0 4.798 4.774 4.749 5.034 10852.92 8522.28 10017.892 11151.797 -0.049 -0.079 0.06 86.459 77.996 61.069 -0.049 -0.079 0.06
2001/03/09 4.82 4.84 4.76 4.83 7100.73 3417000 0 4.81 4.782 4.755 5.031 7100.73 7624.422 8766.226 10551.763 -0.041 -0.071 0.061 88.557 81.516 67.434 -0.041 -0.071 0.061
2001/03/12 4.83 4.84 4.77 4.79 7823.79 3746000 0 4.818 4.781 4.755 5.026 7823.79 7679.178 8035.794 10538.249 -0.038 -0.065 0.053 82.71 81.914 80.323 -0.038 -0.065 0.053
2001/03/13 4.79 4.79 4.72 4.72 7606.17 3603000 0 4.798 4.775 4.75 5.017 7606.17 7809.75 8079.318 10402.763 -0.04 -0.06 0.039 68.183 77.337 95.645 -0.04 -0.06 0.039
2001/03/14 4.71 4.83 4.71 4.78 4987.71 2375000 0 4.79 4.78 4.748 5.01 4987.71 7674.264 7773.246 10209.713 -0.037 -0.055 0.037 64.122 72.932 90.552 -0.037 -0.055 0.037
2001/03/15 4.78 4.81 4.72 4.74 7335.90 3490000 0 4.772 4.785 4.749 5.003 7335.9 6970.86 7746.57 10278.509 -0.037 -0.052 0.029 51.415 65.76 94.45 -0.037 -0.052 0.029
2001/03/16 4.74 4.80 4.72 4.80 6830.46 3242000 0 4.766 4.788 4.754 4.999 6830.46 6916.806 7270.614 10109.327 -0.032 -0.048 0.031 57.61 63.043 73.909 -0.032 -0.048 0.031
2001/03/19 4.76 4.90 4.76 4.87 15759.90 7650000 0 4.783 4.801 4.755 4.995 15759.9 8504.028 8091.603 10462.608 -0.022 -0.042 0.041 67.454 64.513 58.632 -0.022 -0.042 0.041
2001/03/20 4.87 4.93 4.84 4.87 17560.53 8560000 0 4.813 4.806 4.761 4.992 17560.531 10494.9 9152.325 10756.22 -0.014 -0.037 0.046 70.286 66.438 58.741 -0.014 -0.037 0.046
2001/03/21 4.90 4.93 4.88 4.92 14127.75 6928000 0 4.842 4.816 4.78 4.99 14127.75 12322.908 9998.586 10367.663 -0.003 -0.03 0.054 79.313 70.73 53.562 -0.003 -0.03 0.054
2001/03/22 4.91 4.95 4.89 4.93 14531.40 7151000 0 4.88 4.826 4.8 4.986 14531.4 13762.009 10366.435 10192.163 0.006 -0.023 0.057 82.68 74.713 58.78 0.006 -0.023 0.057
2001/03/23 4.94 4.94 4.81 4.82 21790.08 10610000 0 4.884 4.825 4.804 4.981 21790.08 16753.932 11835.369 10300.797 0.004 -0.017 0.043 70.414 73.28 79.012 0.004 -0.017 0.043
2001/03/26 4.81 4.90 4.79 4.88 13394.16 6495000 0 4.886 4.835 4.808 4.978 13394.16 16280.784 12392.406 10214.101 0.008 -0.012 0.04 70.472 72.344 76.088 0.008 -0.012 0.04
2001/03/27 4.90 4.91 4.84 4.89 22228.83 10806000 0 4.889 4.851 4.813 4.973 22228.83 17214.443 13854.672 10966.995 0.01 -0.008 0.037 70.791 71.826 73.897 0.01 -0.008 0.037
2001/03/28 4.89 5.03 4.87 5.02 20666.88 10270000 0 4.908 4.875 4.827 4.972 20666.881 18522.27 15422.59 11597.918 0.023 -0.002 0.049 79.012 74.222 64.64 0.023 -0.002 0.049
2001/03/29 5.02 5.04 4.96 4.99 21677.76 10820000 0 4.92 4.9 4.842 4.967 21677.76 19951.543 16856.775 12301.673 0.03 0.005 0.051 79.823 76.089 68.62 0.03 0.005 0.051
2001/03/30 4.99 5.11 4.99 5.09 26142.48 13264000 0 4.972 4.928 4.858 4.965 4.9 26142.48 20822.021 18787.977 13029.296 0.043 0.012 0.062 83.598 78.592 68.579 0.043 0.012 0.062
2001/04/02 5.10 5.16 5.08 5.12 26114.40 13394000 0 5.02 4.953 4.877 4.963 4.903 26114.4 23366.07 19823.428 13957.516 0.056 0.021 0.07 85.707 80.963 71.477 0.056 0.021 0.07
2001/04/03 5.13 5.13 5.06 5.09 14742.00 7503000 0 5.062 4.975 4.89 4.958 4.906 14742 21868.705 19541.574 14346.95 0.063 0.03 0.067 84.528 82.152 77.399 0.063 0.03 0.067
2001/04/04 5.09 5.09 4.93 4.96 21038.94 10549000 0 5.05 4.979 4.897 4.951 4.91 21038.941 21943.117 20232.693 15115.64 0.057 0.035 0.044 71.339 78.547 92.964 0.057 0.035 0.044
2001/04/05 4.93 5.01 4.91 4.99 19111.95 9502000 0 5.051 4.985 4.905 4.945 4.913 19111.951 21429.955 20690.748 15528.592 0.055 0.039 0.031 65.906 74.333 91.189 0.055 0.039 0.031
2001/04/06 5.01 5.13 5.00 5.01 12836.07 6481000 0 5.036 5.004 4.915 4.939 4.917 12836.07 18768.672 19795.348 15815.358 0.054 0.042 0.023 61.955 70.207 86.712 0.054 0.042 0.023
2001/04/09 4.99 5.06 4.99 5.02 9090.90 4569000 0 5.017 5.018 4.926 4.931 4.92 9090.9 15363.973 19365.021 15878.714 0.053 0.044 0.018 58.795 66.403 81.619 0.053 0.044 0.018
2001/04/10 5.02 5.12 5.00 5.12 19455.93 9906000 0 5.022 5.042 4.946 4.925 4.925 19455.93 16306.759 19087.73 16471.201 0.06 0.047 0.025 67.661 66.823 65.145 0.06 0.047 0.025
2001/04/11 5.10 5.13 5.05 5.09 5837.13 2972000 0 5.05 5.05 4.962 4.918 4.93 5837.13 13266.396 17604.756 16513.674 0.062 0.05 0.024 69.827 67.824 63.819 0.062 0.05 0.024
2001/04/12 5.09 5.19 5.06 5.09 23467.86 12053000 0 5.069 5.06 4.98 4.913 4.935 23467.861 14137.578 17783.766 17320.271 0.063 0.053 0.021 68.66 68.103 66.988 0.063 0.053 0.021
2001/04/13 5.13 5.15 5.09 5.11 12520.17 6411000 0 5.088 5.062 4.995 4.907 4.939 12520.17 14074.398 16421.535 17604.756 0.065 0.055 0.019 69.923 68.709 66.282 0.065 0.055 0.019
2001/04/16 5.13 5.24 5.12 5.21 27230.58 14137000 0 5.126 5.071 5.012 4.905 4.945 27230.58 17702.334 16533.154 18178.291 0.073 0.059 0.029 77.124 71.514 60.295 0.073 0.059 0.029
2001/04/17 5.24 5.24 5.19 5.20 20403.63 10623000 0 5.142 5.082 5.029 4.902 4.951 20403.631 17891.875 17099.316 18320.445 0.078 0.063 0.031 80.794 74.608 62.234 0.078 0.063 0.031
2001/04/19 5.07 5.17 5.04 5.13 18150.21 9281000 0 5.148 5.099 5.039 4.898 4.957 18150.211 20354.49 16810.443 18521.568 0.075 0.065 0.02 71.487 73.567 77.728 0.075 0.065 0.02
2001/04/20 5.14 5.27 5.10 5.15 35696.70 18562000 0 5.159 5.114 5.05 4.895 4.962 35696.699 22800.258 18468.918 19579.834 0.074 0.067 0.014 66.061 71.065 81.074 0.074 0.067 0.014
2001/04/23 5.15 5.26 5.09 5.11 17890.47 9210000 0 5.16 5.124 5.064 4.892 4.967 17890.471 23874.318 18974.357 19384.854 0.069 0.067 0.003 58.019 66.717 84.111 0.069 0.067 0.003
2001/04/24 5.11 5.16 5.07 5.10 17658.81 9015000 0 5.137 5.132 5.075 4.893 4.972 17658.811 21959.965 19831.148 19598.086 0.064 0.067 -0.006 47.118 60.184 86.315 0.064 0.067 -0.006
|
dd
|
|
[20 楼]
|
Posted: 2008-03-08 13:15 |
| |
勇华股票论坛 -> 〖电脑技术〗 -> 最好的图片放大不失真软件
