成本价计算(单股)
中国电建( 601669.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-22 | 3.97 | 3.98 | 3.88 | 3.89 | -2.51% | -0.61% | -3.88% | 752,496 | 29,456 | 64% | 3.91 | -1.56% | 3.97 | -0.93% | 3.99 | -1.07% | 4.05 | -0.10% | 0.35% | |
| 01-21 | 3.97 | 4.01 | 3.94 | 3.99 | 0.25% | 0.35% | -1.51% | 674,315 | 26,814 | 59% | 3.98 | -0.63% | 4.00 | -0.45% | 4.04 | -1.56% | 4.05 | 0.07% | 0.39% | |
| 01-20 | 4.02 | 4.04 | 3.96 | 3.98 | -1.24% | -0.52% | -1.68% | 813,389 | 32,543 | 69% | 4.00 | -0.60% | 4.02 | -0.91% | 4.10 | 0.05% | 4.05 | 0.10% | 0.42% | |
| 01-19 | 4.04 | 4.06 | 4.00 | 4.03 | 0.00% | 0.12% | -0.35% | 741,749 | 29,859 | 62% | 4.03 | -0.20% | 4.06 | -1.72% | 4.10 | 0.27% | 4.04 | 0.22% | 0.46% |  |
| 01-18 | 4.03 | 4.09 | 4.01 | 4.03 | -0.49% | -0.07% | -0.12% | 914,507 | 36,881 | 76% | 4.03 | -1.37% | 4.13 | 0.32% | 4.09 | 0.25% | 4.04 | 0.22% | 0.42% | |
| 01-15 | 4.13 | 4.18 | 4.03 | 4.05 | -2.17% | -0.95% | 0.60% | 1,412,910 | 57,780 | 121% | 4.09 | -2.32% | 4.12 | 0.51% | 4.08 | 0.37% | 4.03 | 0.40% | 0.36% | |
| 01-14 | 4.07 | 4.30 | 4.05 | 4.14 | 1.22% | -1.10% | 3.24% | 2,413,894 | 101,049 | 231% | 4.19 | 3.28% | 4.09 | 2.43% | 4.06 | 1.88% | 4.01 | 1.42% | 0.31% | |
| 01-13 | 3.92 | 4.17 | 3.90 | 4.09 | 3.54% | 0.91% | 3.44% | 2,162,768 | 87,664 | 251% | 4.05 | 3.26% | 4.00 | 1.81% | 3.99 | 0.96% | 3.95 | 0.95% | 0.15% | |
| 01-12 | 3.84 | 3.99 | 3.82 | 3.95 | 2.60% | 0.64% | 0.84% | 787,917 | 30,924 | 112% | 3.93 | 0.56% | 3.93 | -0.46% | 3.95 | 0.13% | 3.92 | 0.15% | 0.04% | |
| 01-11 | 3.95 | 3.98 | 3.84 | 3.85 | -2.28% | -1.36% | -1.56% | 673,986 | 26,304 | 100% | 3.90 | -1.22% | 3.94 | -0.56% | 3.94 | 0.10% | 3.91 | 0.10% | 0.01% | |
| 01-08 | 3.96 | 4.00 | 3.91 | 3.94 | -0.76% | -0.28% | 0.84% | 623,836 | 24,650 | 97% | 3.95 | -0.40% | 3.97 | 0.41% | 3.94 | 0.28% | 3.91 | 0.28% | -0.01% | |
| 01-07 | 4.00 | 4.03 | 3.90 | 3.97 | -0.50% | 0.08% | 1.90% | 1,012,458 | 40,159 | 159% | 3.97 | -0.15% | 3.95 | 0.64% | 3.93 | 0.54% | 3.90 | 0.39% | -0.08% | |
| 01-06 | 3.90 | 4.03 | 3.88 | 3.99 | 1.79% | 0.43% | 2.81% | 1,128,550 | 44,833 | 197% | 3.97 | 1.90% | 3.93 | 1.03% | 3.91 | 0.93% | 3.88 | 0.44% | -0.16% | |
| 01-05 | 3.90 | 3.96 | 3.83 | 3.92 | 0.00% | 0.54% | 1.45% | 817,453 | 31,870 | 152% | 3.90 | 0.46% | 3.89 | 0.52% | 3.87 | 0.42% | 3.86 | -0.13% | -0.24% | |
| 01-04 | 3.86 | 3.95 | 3.83 | 3.92 | 1.03% | 1.00% | 1.32% | 732,823 | 28,441 | 144% | 3.88 | 0.31% | 3.87 | 0.52% | 3.86 | 0.26% | 3.87 | -0.44% | -0.26% | |
| 12-31 | 3.84 | 3.90 | 3.82 | 3.88 | 1.57% | 0.28% | -0.15% | 539,306 | 20,867 | 104% | 3.87 | 1.12% | 3.85 | 0.37% | 3.85 | 0.26% | 3.89 | -0.10% | -0.27% | |
| 12-30 | 3.82 | 3.85 | 3.81 | 3.82 | 0.00% | -0.16% | -1.80% | 350,509 | 13,410 | 68% | 3.83 | -0.03% | 3.83 | -0.23% | 3.84 | -0.16% | 3.89 | -0.15% | -0.36% | |
| 12-29 | 3.82 | 3.85 | 3.81 | 3.82 | 0.00% | -0.18% | -1.95% | 335,423 | 12,836 | 64% | 3.83 | -0.29% | 3.84 | 0.03% | 3.84 | -0.42% | 3.90 | -0.10% | -0.46% | |
| 12-28 | 3.88 | 3.88 | 3.80 | 3.82 | -1.29% | -0.47% | -2.05% | 470,536 | 18,057 | 90% | 3.84 | -0.31% | 3.84 | -0.16% | 3.86 | -0.67% | 3.90 | -0.15% | -0.52% | |
| 12-25 | 3.80 | 3.90 | 3.78 | 3.87 | 1.57% | 0.52% | -0.92% | 467,640 | 18,006 | 91% | 3.85 | 0.50% | 3.85 | -0.49% | 3.88 | -0.87% | 3.91 | -0.15% | -0.63% | |
| 12-24 | 3.88 | 3.90 | 3.80 | 3.81 | -1.30% | -0.55% | -2.61% | 594,586 | 22,776 | 112% | 3.83 | -0.73% | 3.86 | -1.23% | 3.92 | -0.38% | 3.91 | -0.41% | -0.62% | |
| 12-23 | 3.85 | 3.89 | 3.84 | 3.86 | 0.26% | 0.03% | -1.73% | 424,251 | 16,373 | 82% | 3.86 | -0.95% | 3.91 | -1.11% | 3.93 | -0.25% | 3.93 | -0.36% | -0.58% | |
| 12-22 | 3.97 | 3.97 | 3.84 | 3.85 | -3.51% | -1.18% | -2.33% | 659,052 | 25,677 | 126% | 3.90 | -2.09% | 3.96 | -0.20% | 3.94 | -0.10% | 3.94 | -0.40% | -0.55% | |
| 12-21 | 3.99 | 4.00 | 3.96 | 3.99 | -0.25% | 0.28% | 0.81% | 496,395 | 19,753 | 100% | 3.98 | -0.28% | 3.96 | 0.38% | 3.95 | 0.41% | 3.96 | -0.35% | -0.52% | |
| 12-18 | 3.93 | 4.05 | 3.92 | 4.00 | 1.27% | 0.25% | 0.70% | 796,515 | 31,782 | 154% | 3.99 | 2.26% | 3.95 | 1.18% | 3.93 | 0.61% | 3.97 | -0.50% | -0.48% | |
| 12-17 | 3.90 | 3.95 | 3.85 | 3.95 | 1.28% | 1.23% | -1.05% | 464,063 | 18,106 | 88% | 3.90 | -0.43% | 3.90 | 0.08% | 3.91 | -0.38% | 3.99 | -1.04% | -0.42% | |
| 12-16 | 3.91 | 3.96 | 3.89 | 3.90 | -0.26% | -0.48% | -3.32% | 381,957 | 14,970 | 66% | 3.92 | 0.85% | 3.90 | -0.08% | 3.92 | -0.53% | 4.03 | -1.15% | -0.29% | |
| 12-15 | 3.90 | 3.91 | 3.86 | 3.91 | 0.26% | 0.62% | -4.19% | 366,877 | 14,257 | 54% | 3.89 | -0.21% | 3.90 | -0.71% | 3.94 | -0.71% | 4.08 | -0.71% | -0.14% | |
| 12-14 | 3.91 | 3.92 | 3.87 | 3.90 | -0.26% | 0.15% | -5.11% | 399,020 | 15,538 | 51% | 3.89 | -0.66% | 3.93 | -0.91% | 3.97 | -0.95% | 4.11 | -1.23% | -0.05% | |
| 12-11 | 3.97 | 3.99 | 3.88 | 3.91 | 0.00% | -0.26% | -6.03% | 580,554 | 22,756 | 55% | 3.92 | -1.43% | 3.97 | -1.05% | 4.01 | -1.21% | 4.16 | -0.10% | 0.21% | |