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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 53.30 | 53.37 | 52.11 | 52.28 | -1.82% | -0.40% | -5.72% | 37,590,600 | 1,973,096,000 | 83% | 52.49 | -1.66% | 53.32 | -1.30% | 53.86 | -1.03% | 55.45 | -0.63% | 0.39% |  |
| 2021-01-21 | 54.00 | 54.19 | 53.01 | 53.25 | -1.39% | -0.23% | -4.58% | 46,311,700 | 2,471,869,000 | 97% | 53.38 | -1.58% | 54.02 | -0.96% | 54.42 | -1.23% | 55.81 | -0.04% | 0.56% | |
| 2021-01-20 | 55.00 | 55.00 | 53.89 | 54.00 | -1.94% | -0.43% | -3.28% | 31,226,800 | 1,693,536,000 | 63% | 54.23 | -0.68% | 54.54 | -0.68% | 55.10 | -1.54% | 55.83 | 0.27% | 0.65% | |
| 2021-01-19 | 55.33 | 55.50 | 54.00 | 55.07 | -0.20% | 0.86% | -1.10% | 39,926,500 | 2,180,117,000 | 69% | 54.60 | -0.25% | 54.92 | -1.09% | 55.96 | -0.61% | 55.68 | 0.42% | 0.82% |  |
| 2021-01-18 | 55.01 | 55.28 | 54.16 | 55.18 | -0.72% | 0.80% | -0.49% | 36,663,300 | 2,006,958,000 | 64% | 54.74 | -1.36% | 55.52 | -2.15% | 56.30 | -0.78% | 55.45 | 0.28% | 0.76% | |
| 2021-01-15 | 55.80 | 56.18 | 55.01 | 55.58 | -1.09% | 0.15% | 0.52% | 32,552,400 | 1,806,552,000 | 58% | 55.50 | -1.33% | 56.74 | -0.31% | 56.75 | -0.03% | 55.30 | 0.34% | 0.72% | |
| 2021-01-14 | 57.00 | 57.27 | 55.72 | 56.19 | -1.94% | -0.09% | 1.97% | 40,523,900 | 2,279,160,000 | 75% | 56.24 | -2.79% | 56.91 | -0.37% | 56.76 | 0.87% | 55.11 | 0.43% | 0.67% | |
| 2021-01-13 | 56.94 | 58.88 | 56.41 | 57.30 | 0.63% | -0.96% | 4.43% | 54,063,500 | 3,127,713,000 | 107% | 57.85 | 2.66% | 57.12 | 1.01% | 56.28 | 1.36% | 54.87 | 0.98% | 0.60% | |
| 2021-01-12 | 56.52 | 57.10 | 55.40 | 56.94 | 0.76% | 1.04% | 4.79% | 43,073,200 | 2,427,349,000 | 88% | 56.35 | -1.17% | 56.55 | 1.28% | 55.52 | 1.03% | 54.34 | 0.86% | 0.47% | |
| 2021-01-11 | 57.60 | 58.16 | 56.06 | 56.51 | 0.11% | -0.90% | 4.89% | 65,944,700 | 3,760,230,000 | 140% | 57.02 | 1.45% | 55.83 | 1.56% | 54.96 | 1.34% | 53.88 | 1.05% | 0.33% | |
| 2021-01-08 | 55.20 | 56.68 | 55.16 | 56.45 | 2.77% | 0.44% | 5.88% | 66,114,300 | 3,715,963,000 | 156% | 56.21 | 3.44% | 54.98 | 1.86% | 54.23 | 1.33% | 53.32 | 1.06% | 0.21% | |
| 2021-01-07 | 55.01 | 55.05 | 53.54 | 54.93 | -1.70% | 1.09% | 4.12% | 68,864,300 | 3,741,965,000 | 178% | 54.34 | -0.56% | 53.97 | 0.92% | 53.52 | 0.85% | 52.76 | 0.79% | 0.08% | |
| 2021-01-06 | 51.82 | 56.90 | 51.82 | 55.88 | 7.86% | 2.26% | 6.76% | 111,772,900 | 6,107,597,000 | 334% | 54.64 | 5.94% | 53.48 | 3.44% | 53.07 | 3.06% | 52.34 | 1.96% | -0.04% | |
| 2021-01-05 | 52.25 | 52.32 | 51.01 | 51.81 | -0.90% | 0.45% | 0.92% | 41,983,800 | 2,165,512,000 | 156% | 51.58 | -0.63% | 51.70 | 0.18% | 51.49 | 0.60% | 51.34 | -0.12% | -0.29% | |
| 2021-01-04 | 51.70 | 52.43 | 51.31 | 52.28 | 1.28% | 0.71% | 1.71% | 31,900,500 | 1,655,912,000 | 130% | 51.91 | 0.51% | 51.61 | 0.68% | 51.18 | 0.38% | 51.40 | -0.17% | -0.33% | |
| 2020-12-31 | 51.40 | 52.33 | 51.12 | 51.62 | 0.55% | -0.05% | 0.25% | 26,814,500 | 1,384,846,000 | 114% | 51.65 | 1.13% | 51.26 | 1.00% | 50.99 | 0.17% | 51.49 | -0.16% | -0.34% | |
| 2020-12-30 | 51.20 | 51.39 | 50.63 | 51.34 | -0.27% | 0.53% | -0.45% | 19,482,000 | 994,912,000 | 84% | 51.07 | 0.10% | 50.75 | 0.01% | 50.91 | -0.01% | 51.57 | -0.22% | -0.38% | |
| 2020-12-29 | 50.50 | 51.97 | 50.07 | 51.48 | 2.57% | 0.91% | -0.40% | 27,531,900 | 1,404,618,000 | 120% | 51.02 | 1.27% | 50.75 | -0.13% | 50.91 | -0.48% | 51.69 | -0.34% | -0.41% | |
| 2020-12-28 | 51.15 | 51.19 | 50.02 | 50.19 | -1.86% | -0.37% | -3.23% | 35,833,400 | 1,805,133,000 | 159% | 50.38 | -1.47% | 50.81 | -0.78% | 51.16 | -1.05% | 51.86 | -0.51% | -0.45% | |
| 2020-12-25 | 51.39 | 51.41 | 50.88 | 51.14 | -0.47% | 0.03% | -1.90% | 15,563,700 | 795,722,000 | 75% | 51.13 | -0.64% | 51.21 | -0.68% | 51.70 | -0.71% | 52.13 | -0.22% | -0.50% | |
| 2020-12-24 | 51.25 | 52.12 | 50.99 | 51.38 | 0.25% | -0.15% | -1.65% | 16,776,700 | 863,298,000 | 80% | 51.46 | 0.74% | 51.56 | -0.61% | 52.07 | -0.36% | 52.24 | -0.22% | -0.51% | |
| 2020-12-23 | 51.50 | 51.69 | 50.88 | 51.25 | -0.54% | 0.33% | -2.11% | 21,400,000 | 1,093,104,000 | 102% | 51.08 | -1.64% | 51.88 | -1.20% | 52.26 | -0.53% | 52.36 | -0.42% | -0.52% | |
| 2020-12-22 | 52.79 | 52.90 | 51.50 | 51.53 | -2.39% | -0.77% | -1.99% | 32,372,100 | 1,681,075,000 | 159% | 51.93 | -1.41% | 52.51 | -0.68% | 52.53 | -0.44% | 52.58 | -0.49% | -0.53% | |
| 2020-12-21 | 52.60 | 53.07 | 52.30 | 52.79 | -0.71% | 0.23% | -0.09% | 19,153,300 | 1,008,808,000 | 100% | 52.67 | -1.19% | 52.86 | 0.06% | 52.76 | 0.31% | 52.84 | -0.55% | -0.53% | |
| 2020-12-18 | 52.91 | 53.72 | 52.75 | 53.17 | 0.51% | -0.25% | 0.08% | 19,517,800 | 1,040,360,000 | 96% | 53.30 | 1.30% | 52.84 | 0.43% | 52.60 | 0.30% | 53.13 | -0.30% | -0.54% | |
| 2020-12-17 | 52.54 | 53.15 | 51.89 | 52.90 | 0.38% | 0.53% | -0.73% | 20,026,400 | 1,053,795,000 | 98% | 52.62 | 0.15% | 52.61 | 0.49% | 52.44 | -0.07% | 53.29 | -0.54% | -0.52% | |
| 2020-12-16 | 52.50 | 52.88 | 52.30 | 52.70 | -0.87% | 0.30% | -1.64% | 16,618,400 | 873,172,000 | 81% | 52.54 | -0.22% | 52.35 | -0.01% | 52.48 | -0.29% | 53.58 | -0.55% | -0.49% | |
| 2020-12-15 | 52.02 | 53.35 | 51.68 | 53.16 | 2.19% | 0.96% | -1.33% | 20,359,900 | 1,072,086,000 | 98% | 52.66 | 1.49% | 52.36 | -0.07% | 52.63 | -0.53% | 53.88 | -0.67% | -0.46% | |
| 2020-12-14 | 52.46 | 52.66 | 51.58 | 52.02 | -0.82% | 0.26% | -4.09% | 19,877,200 | 1,031,287,000 | 93% | 51.88 | -1.25% | 52.39 | -0.96% | 52.91 | -1.30% | 54.24 | -0.99% | -0.44% | |
| 2020-12-11 | 52.91 | 53.31 | 52.08 | 52.45 | 0.00% | -0.17% | -4.26% | 18,133,400 | 952,688,000 | 79% | 52.54 | -0.60% | 52.90 | -0.91% | 53.60 | -0.82% | 54.78 | -0.41% | -0.34% | | |
|
|
