成本价计算
|
武钢股份( 600005.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 | | | | | | | | | | |  | | | | | | | | | |  |
2017-01-23 | 3.72 | 3.76 | 3.69 | 3.71 | -0.80% | -0.48% | 0.82% | 78,221,700 | 291,607,000 | 96% | 3.73 | -0.29% | 3.76 | -0.13% | 3.74 | 0.73% | 3.68 | 0.25% | 0.65% |  |
2017-01-20 | 3.74 | 3.77 | 3.72 | 3.74 | -0.27% | 0.03% | 1.88% | 60,314,700 | 225,502,000 | 79% | 3.74 | -1.35% | 3.76 | 0.59% | 3.71 | 0.60% | 3.67 | 0.44% | 0.66% |  |
2017-01-19 | 3.80 | 3.85 | 3.73 | 3.75 | -1.32% | -1.06% | 2.60% | 91,996,400 | 348,660,000 | 122% | 3.79 | 1.09% | 3.74 | 1.66% | 3.69 | 1.04% | 3.66 | 0.72% | 0.69% |  |
2017-01-18 | 3.67 | 3.80 | 3.65 | 3.80 | 4.11% | 1.36% | 4.71% | 101,225,500 | 379,450,000 | 145% | 3.75 | 2.91% | 3.68 | 1.49% | 3.65 | 0.41% | 3.63 | 0.83% | 0.63% |  |
2017-01-17 | 3.67 | 3.67 | 3.60 | 3.65 | -0.27% | 0.19% | 1.42% | 58,498,800 | 213,116,000 | 90% | 3.64 | 0.08% | 3.62 | 0.39% | 3.64 | 0.14% | 3.60 | 0.31% | 0.57% |  |
2017-01-16 | 3.68 | 3.71 | 3.58 | 3.66 | 2.52% | 0.55% | 2.01% | 132,522,800 | 482,399,000 | 216% | 3.64 | 2.22% | 3.61 | -0.55% | 3.63 | 0.33% | 3.59 | 0.70% | 0.49% |  |
2017-01-13 | 3.52 | 3.62 | 3.49 | 3.57 | 1.13% | 0.25% | 0.20% | 51,344,000 | 182,823,000 | 97% | 3.56 | -0.73% | 3.63 | -0.22% | 3.62 | 0.17% | 3.56 | 0.23% | 0.38% |  |
2017-01-12 | 3.59 | 3.66 | 3.53 | 3.53 | -1.94% | -1.59% | -0.70% | 59,977,400 | 215,137,000 | 121% | 3.59 | -2.71% | 3.64 | -0.06% | 3.61 | 0.28% | 3.56 | 0.31% | 0.29% |  |
2017-01-11 | 3.65 | 3.76 | 3.60 | 3.60 | -0.83% | -2.36% | 1.58% | 108,252,600 | 399,079,000 | 244% | 3.69 | 2.11% | 3.64 | 1.85% | 3.60 | 1.78% | 3.54 | 1.46% | 0.09% |  |
2017-01-10 | 3.56 | 3.65 | 3.55 | 3.63 | 1.97% | 0.53% | 3.92% | 79,917,500 | 288,576,000 | 221% | 3.61 | 1.60% | 3.57 | 1.36% | 3.54 | 1.35% | 3.49 | 1.22% | -0.22% |  |
2017-01-09 | 3.52 | 3.59 | 3.51 | 3.56 | 0.85% | 0.17% | 3.16% | 31,442,700 | 111,735,000 | 98% | 3.55 | 0.48% | 3.53 | 0.95% | 3.49 | 0.63% | 3.45 | 0.41% | -0.49% |  |
2017-01-06 | 3.48 | 3.57 | 3.47 | 3.53 | 1.44% | -0.20% | 2.71% | 62,009,500 | 219,307,000 | 187% | 3.54 | 1.64% | 3.49 | 1.42% | 3.47 | 1.20% | 3.44 | 0.67% | -0.55% |  |
2017-01-05 | 3.45 | 3.50 | 3.44 | 3.48 | 0.58% | 0.00% | 1.93% | 34,281,800 | 119,297,000 | 111% | 3.48 | 1.31% | 3.44 | 0.61% | 3.43 | 0.44% | 3.41 | 0.21% | -0.63% |  |
2017-01-04 | 3.42 | 3.46 | 3.38 | 3.46 | 1.17% | 0.73% | 1.56% | 38,483,400 | 132,204,000 | 122% | 3.44 | 0.88% | 3.42 | 0.50% | 3.41 | 0.29% | 3.41 | 0.18% | -0.63% |  |
2017-01-03 | 3.41 | 3.43 | 3.37 | 3.42 | 0.29% | 0.44% | 0.56% | 23,576,200 | 80,287,000 | 68% | 3.41 | -0.47% | 3.41 | -0.03% | 3.40 | 0.27% | 3.40 | -0.44% | -0.66% |  |
2016-12-30 | 3.40 | 3.46 | 3.39 | 3.41 | 0.59% | -0.32% | -0.18% | 34,821,800 | 119,120,000 | 94% | 3.42 | 1.06% | 3.41 | 0.38% | 3.40 | 0.03% | 3.42 | -0.41% | -0.58% |  |
2016-12-29 | 3.39 | 3.41 | 3.35 | 3.39 | -0.29% | 0.15% | -1.17% | 24,515,200 | 82,984,000 | 63% | 3.39 | -0.73% | 3.39 | 0.24% | 3.39 | -0.15% | 3.43 | -0.75% | -0.49% |  |
2016-12-28 | 3.39 | 3.44 | 3.39 | 3.40 | 0.29% | -0.29% | -1.62% | 22,482,200 | 76,675,000 | 49% | 3.41 | 0.65% | 3.39 | -0.21% | 3.40 | -0.03% | 3.46 | -1.65% | -0.38% |  |
2016-12-27 | 3.39 | 3.40 | 3.37 | 3.39 | 0.00% | 0.06% | -3.53% | 21,784,500 | 73,816,000 | 38% | 3.39 | 0.56% | 3.39 | -0.15% | 3.40 | 0.03% | 3.51 | -1.60% | -0.14% |  |
2016-12-26 | 3.41 | 3.43 | 3.33 | 3.39 | -1.45% | 0.62% | -5.07% | 35,578,700 | 119,864,000 | 49% | 3.37 | -1.32% | 3.40 | -0.41% | 3.40 | -0.88% | 3.57 | -1.46% | 0.13% |  |
2016-12-23 | 3.40 | 3.47 | 3.37 | 3.44 | 1.18% | 0.76% | -5.08% | 43,358,700 | 148,032,000 | 48% | 3.41 | 0.18% | 3.41 | 0.29% | 3.43 | -0.67% | 3.62 | -0.19% | 0.41% |  |
2016-12-22 | 3.41 | 3.44 | 3.38 | 3.40 | -0.58% | -0.23% | -6.36% | 35,470,000 | 120,880,000 | 33% | 3.41 | -0.15% | 3.40 | -1.05% | 3.45 | -1.00% | 3.63 | -0.19% | 0.55% |  |
2016-12-21 | 3.38 | 3.46 | 3.37 | 3.42 | 1.48% | 0.21% | -5.99% | 35,739,300 | 121,971,000 | 28% | 3.41 | 0.59% | 3.44 | -0.92% | 3.49 | -2.22% | 3.64 | 0.19% | 0.73% |  |
2016-12-20 | 3.49 | 3.50 | 3.34 | 3.37 | -3.44% | -0.68% | -7.19% | 65,231,500 | 221,311,000 | 49% | 3.39 | -3.42% | 3.47 | -1.84% | 3.57 | -2.30% | 3.63 | -0.06% | 0.76% |  |
2016-12-19 | 3.49 | 3.56 | 3.46 | 3.49 | -0.57% | -0.65% | -3.94% | 50,528,600 | 177,519,000 | 36% | 3.51 | -0.37% | 3.54 | -2.35% | 3.65 | -1.30% | 3.63 | 0.30% | 0.94% |  |
2016-12-16 | 3.55 | 3.57 | 3.50 | 3.51 | -1.96% | -0.45% | -3.09% | 49,325,200 | 173,944,000 | 34% | 3.53 | -0.79% | 3.62 | -1.79% | 3.70 | 0.33% | 3.62 | 0.56% | 1.00% |  |
2016-12-15 | 3.57 | 3.63 | 3.50 | 3.58 | -1.10% | 0.73% | -0.61% | 84,415,900 | 299,986,000 | 55% | 3.55 | -4.00% | 3.69 | -1.50% | 3.69 | 0.00% | 3.60 | 0.31% | 1.03% |  |
2016-12-14 | 3.76 | 3.78 | 3.59 | 3.62 | -4.49% | -2.22% | 0.81% | 124,085,700 | 459,383,000 | 86% | 3.70 | -1.15% | 3.74 | 1.05% | 3.69 | 0.74% | 3.59 | 0.70% | 1.03% |  |
2016-12-13 | 3.61 | 3.81 | 3.59 | 3.79 | 3.27% | 1.20% | 6.28% | 156,885,000 | 587,456,000 | 115% | 3.75 | -0.53% | 3.70 | 0.98% | 3.66 | 0.99% | 3.57 | 1.11% | 1.00% |  |
2016-12-12 | 3.69 | 3.89 | 3.66 | 3.67 | 0.00% | -2.52% | 4.05% | 191,880,100 | 722,457,000 | 150% | 3.77 | 4.18% | 3.67 | 2.09% | 3.62 | 1.66% | 3.53 | 1.41% | 0.93% |  | |
|
|