成本价计算
|
|
海螺水泥( 600585.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-17 | 52.82 | 53.53 | 52.38 | 53.42 | 1.14% | 0.80% | 6.80% | 29,901,600 | 1,584,663,000 | 90% | 53.00 | 0.79% | 52.64 | 1.00% | 52.09 | 1.14% | 50.02 | 2.68% | 0.08% |  |
| 2020-02-14 | 52.00 | 53.00 | 52.00 | 52.82 | 0.51% | 0.45% | 8.42% | 24,535,100 | 1,290,121,000 | 67% | 52.58 | 0.38% | 52.11 | 0.76% | 51.50 | 1.21% | 48.72 | 0.51% | -0.51% | |
| 2020-02-13 | 52.00 | 52.97 | 51.53 | 52.55 | 1.43% | 0.32% | 8.42% | 37,503,200 | 1,964,521,000 | 98% | 52.38 | 1.97% | 51.72 | 1.44% | 50.88 | 1.76% | 48.47 | 0.45% | -0.67% | |
| 2020-02-12 | 50.80 | 51.83 | 50.60 | 51.81 | 0.41% | 0.85% | 7.37% | 29,140,900 | 1,497,012,000 | 74% | 51.37 | 0.04% | 50.99 | 1.47% | 50.00 | 1.55% | 48.25 | -0.04% | -0.80% | |
| 2020-02-11 | 50.88 | 52.10 | 50.61 | 51.60 | 0.64% | 0.48% | 6.89% | 40,200,600 | 2,064,346,000 | 100% | 51.35 | 1.82% | 50.25 | 2.43% | 49.24 | 2.08% | 48.27 | 0.04% | -0.87% | |
| 2020-02-10 | 47.80 | 51.50 | 47.55 | 51.27 | 6.13% | 1.66% | 6.25% | 46,788,300 | 2,359,752,000 | 118% | 50.44 | 4.97% | 49.06 | 2.84% | 48.24 | 3.91% | 48.26 | 0.20% | -0.90% | |
| 2020-02-07 | 47.69 | 48.45 | 47.44 | 48.31 | 0.73% | 0.54% | 0.31% | 24,038,000 | 1,154,990,000 | 62% | 48.05 | 0.80% | 47.70 | 0.66% | 46.42 | -0.48% | 48.16 | -0.52% | -0.97% | |
| 2020-02-06 | 47.52 | 48.34 | 46.81 | 47.96 | 1.65% | 0.61% | -0.93% | 28,755,800 | 1,370,721,000 | 73% | 47.67 | 0.32% | 47.39 | 3.10% | 46.65 | -0.86% | 48.41 | -0.50% | -1.02% |  |
| 2020-02-05 | 47.40 | 48.15 | 46.90 | 47.18 | -0.51% | -0.71% | -3.03% | 38,919,000 | 1,849,372,000 | 101% | 47.52 | 0.83% | 45.97 | -0.66% | 47.05 | -1.10% | 48.66 | -0.82% | -0.99% | |
| 2020-02-04 | 45.28 | 48.30 | 45.28 | 47.42 | 5.78% | 0.62% | -3.34% | 48,562,300 | 2,288,612,000 | 130% | 47.13 | 6.07% | 46.27 | -1.38% | 47.58 | -1.43% | 49.06 | -1.17% | -0.91% | |
| 2020-02-03 | 43.21 | 45.30 | 43.21 | 44.83 | -6.60% | 0.90% | -9.69% | 75,940,300 | 3,373,914,000 | 199% | 44.43 | -8.47% | 46.92 | -5.57% | 48.27 | -4.23% | 49.64 | -3.22% | -0.80% | |
| 2020-01-23 | 49.90 | 50.00 | 47.55 | 48.00 | -4.08% | -1.11% | -6.41% | 43,507,900 | 2,111,836,000 | 141% | 48.54 | -2.71% | 49.68 | -2.37% | 50.40 | -1.57% | 51.29 | -1.14% | -0.47% | |
| 2020-01-22 | 49.62 | 50.47 | 49.31 | 50.04 | -0.18% | 0.29% | -3.55% | 39,854,300 | 1,988,465,000 | 142% | 49.89 | -1.59% | 50.89 | -1.40% | 51.21 | -1.13% | 51.88 | -0.77% | -0.33% | |
| 2020-01-21 | 52.00 | 52.02 | 50.08 | 50.13 | -4.80% | -1.12% | -4.12% | 40,751,400 | 2,066,064,000 | 156% | 50.70 | -3.77% | 51.61 | -1.28% | 51.79 | -1.25% | 52.28 | -0.75% | -0.23% | |
| 2020-01-20 | 52.13 | 53.20 | 52.10 | 52.66 | 1.02% | -0.05% | -0.04% | 26,280,300 | 1,384,610,000 | 111% | 52.69 | 1.07% | 52.28 | 0.26% | 52.45 | 0.22% | 52.68 | -0.27% | -0.07% | |
| 2020-01-17 | 52.20 | 52.65 | 51.82 | 52.13 | 0.77% | 0.01% | -1.32% | 16,928,000 | 882,381,000 | 68% | 52.13 | 0.34% | 52.14 | -0.55% | 52.33 | -0.31% | 52.83 | -0.54% | 0.02% | |
| 2020-01-16 | 52.27 | 52.60 | 51.60 | 51.73 | -1.45% | -0.43% | -2.60% | 24,712,600 | 1,283,836,000 | 94% | 51.95 | -0.92% | 52.43 | -0.14% | 52.50 | -0.40% | 53.11 | -1.04% | 0.19% | |
| 2020-01-15 | 53.10 | 53.21 | 52.15 | 52.49 | -0.79% | 0.11% | -2.19% | 17,397,000 | 912,153,000 | 62% | 52.43 | -0.98% | 52.51 | -0.32% | 52.71 | -0.13% | 53.67 | -0.19% | 0.49% | |
| 2020-01-14 | 52.70 | 53.50 | 52.48 | 52.91 | 0.36% | -0.07% | -1.60% | 23,102,200 | 1,223,234,000 | 78% | 52.95 | 1.36% | 52.67 | -0.04% | 52.77 | -0.20% | 53.77 | -0.03% | 0.68% | |
| 2020-01-13 | 53.00 | 53.00 | 51.70 | 52.72 | -1.35% | 0.92% | -1.98% | 32,982,700 | 1,722,996,000 | 109% | 52.24 | -1.42% | 52.70 | -0.51% | 52.88 | -0.73% | 53.79 | -0.09% | 0.78% | |
| 2020-01-10 | 53.11 | 53.58 | 52.30 | 53.44 | 0.56% | 0.85% | -0.73% | 25,068,500 | 1,328,425,000 | 87% | 52.99 | -0.08% | 52.97 | -0.34% | 53.27 | -0.78% | 53.83 | 0.11% | 0.86% | |
| 2020-01-09 | 53.40 | 53.50 | 52.66 | 53.14 | 0.85% | 0.20% | -1.18% | 22,789,000 | 1,208,571,000 | 80% | 53.03 | 0.31% | 53.15 | -0.51% | 53.68 | -1.39% | 53.78 | 0.31% | 0.94% | |
| 2020-01-08 | 53.00 | 53.38 | 52.60 | 52.69 | -1.48% | -0.34% | -1.71% | 23,232,500 | 1,228,342,000 | 82% | 52.87 | -1.22% | 53.42 | -1.21% | 54.44 | -0.21% | 53.61 | 0.24% | 0.94% | |
| 2020-01-07 | 53.12 | 54.13 | 53.12 | 53.48 | 0.30% | -0.08% | 0.00% | 23,478,400 | 1,256,642,000 | 88% | 53.52 | -0.37% | 54.07 | -1.67% | 54.56 | 0.13% | 53.48 | 0.79% | 0.94% | |
| 2020-01-06 | 54.01 | 54.54 | 53.05 | 53.32 | -2.49% | -0.74% | 0.49% | 34,356,100 | 1,845,566,000 | 127% | 53.72 | -2.22% | 54.99 | -0.13% | 54.49 | 0.32% | 53.06 | 0.63% | 0.90% | |
| 2020-01-03 | 56.00 | 56.10 | 54.44 | 54.68 | -2.01% | -0.47% | 3.70% | 28,864,300 | 1,585,799,000 | 119% | 54.94 | -2.06% | 55.07 | 0.83% | 54.31 | 0.84% | 52.73 | 1.12% | 0.86% | |
| 2020-01-02 | 55.30 | 57.75 | 55.03 | 55.80 | 1.82% | -0.52% | 7.01% | 41,123,600 | 2,306,727,000 | 183% | 56.09 | 4.04% | 54.62 | 2.64% | 53.86 | 2.37% | 52.15 | 2.06% | 0.77% | |
| 2019-12-31 | 52.99 | 55.32 | 52.18 | 54.80 | 3.85% | 1.64% | 7.25% | 33,500,100 | 1,806,153,000 | 162% | 53.92 | 1.26% | 53.21 | 1.22% | 52.61 | 1.49% | 51.10 | 1.62% | 0.59% | |
| 2019-12-30 | 52.89 | 54.30 | 52.31 | 52.77 | 1.46% | -0.89% | 4.95% | 27,259,500 | 1,451,426,000 | 134% | 53.25 | 2.17% | 52.57 | 1.73% | 51.84 | 1.87% | 50.28 | 1.05% | 0.46% | |
| 2019-12-27 | 52.10 | 52.75 | 51.83 | 52.01 | 0.00% | -0.20% | 4.52% | 22,311,300 | 1,162,759,000 | 113% | 52.12 | -0.19% | 51.68 | 1.22% | 50.89 | 1.22% | 49.76 | 0.72% | 0.40% | | |
|
|
