成本价计算
|
大秦铁路( 601006.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 6.61 | 6.69 | 6.59 | 6.65 | 0.61% | 0.15% | 1.56% | 49,297,900 | 327,315,000 | 109% | 6.64 | -0.73% | 6.63 | 0.45% | 6.60 | 0.32% | 6.55 | 0.29% | 0.11% |  |
2021-01-14 | 6.61 | 6.78 | 6.57 | 6.61 | -0.15% | -1.18% | 1.24% | 71,526,000 | 478,410,000 | 165% | 6.69 | 1.81% | 6.60 | 1.16% | 6.58 | 0.83% | 6.53 | 0.55% | 0.05% |  |
2021-01-13 | 6.49 | 6.67 | 6.46 | 6.62 | 1.69% | 0.76% | 1.96% | 64,717,200 | 425,170,000 | 165% | 6.57 | 1.42% | 6.53 | 0.45% | 6.52 | 0.29% | 6.49 | 0.26% | -0.02% |  |
2021-01-12 | 6.48 | 6.51 | 6.45 | 6.51 | 0.46% | 0.49% | 0.53% | 30,218,100 | 195,761,000 | 85% | 6.48 | -0.19% | 6.50 | -0.09% | 6.50 | 0.06% | 6.48 | 0.05% | -0.06% |  |
2021-01-11 | 6.51 | 6.53 | 6.46 | 6.48 | -0.77% | -0.15% | 0.11% | 30,159,700 | 195,732,000 | 87% | 6.49 | -0.49% | 6.51 | -0.09% | 6.50 | 0.12% | 6.47 | 0.05% | -0.09% |  |
2021-01-08 | 6.50 | 6.56 | 6.47 | 6.53 | 0.31% | 0.12% | 0.93% | 38,539,200 | 251,361,000 | 117% | 6.52 | 0.32% | 6.51 | 0.26% | 6.49 | 0.25% | 6.47 | 0.14% | -0.18% |  |
2021-01-07 | 6.51 | 6.53 | 6.46 | 6.51 | -0.46% | 0.14% | 0.76% | 42,664,200 | 277,357,000 | 135% | 6.50 | -0.14% | 6.49 | 0.25% | 6.48 | 0.20% | 6.46 | 0.11% | -0.27% |  |
2021-01-06 | 6.47 | 6.55 | 6.45 | 6.54 | 0.62% | 0.46% | 1.33% | 57,449,100 | 374,021,000 | 194% | 6.51 | 0.73% | 6.48 | 0.51% | 6.46 | 0.31% | 6.45 | 0.11% | -0.31% |  |
2021-01-05 | 6.44 | 6.50 | 6.41 | 6.50 | 0.93% | 0.57% | 0.82% | 39,137,300 | 252,925,000 | 143% | 6.46 | 0.40% | 6.45 | 0.20% | 6.44 | 0.12% | 6.45 | -0.22% | -0.36% |  |
2021-01-04 | 6.44 | 6.46 | 6.41 | 6.44 | -0.31% | 0.05% | -0.33% | 30,719,900 | 197,752,000 | 113% | 6.44 | 0.08% | 6.43 | -0.03% | 6.43 | -0.03% | 6.46 | -0.29% | -0.36% |  |
2020-12-31 | 6.42 | 6.46 | 6.40 | 6.46 | 0.78% | 0.44% | -0.31% | 36,525,200 | 234,935,000 | 131% | 6.43 | 0.08% | 6.43 | 0.00% | 6.44 | 0.00% | 6.48 | -0.22% | -0.36% |  |
2020-12-30 | 6.44 | 6.45 | 6.41 | 6.41 | -0.47% | -0.26% | -1.29% | 26,134,100 | 167,960,000 | 96% | 6.43 | -0.25% | 6.43 | -0.12% | 6.44 | -0.06% | 6.49 | -0.14% | -0.38% |  |
2020-12-29 | 6.44 | 6.47 | 6.42 | 6.44 | 0.00% | -0.05% | -0.97% | 23,173,100 | 149,308,000 | 86% | 6.44 | 0.14% | 6.44 | 0.08% | 6.44 | -0.23% | 6.50 | -0.15% | -0.41% |  |
2020-12-28 | 6.46 | 6.46 | 6.41 | 6.44 | -0.31% | 0.09% | -1.12% | 19,895,700 | 128,009,000 | 72% | 6.43 | -0.23% | 6.44 | -0.05% | 6.46 | -0.49% | 6.51 | -0.29% | -0.41% |  |
2020-12-25 | 6.41 | 6.47 | 6.41 | 6.46 | 0.62% | 0.17% | -1.10% | 17,607,700 | 113,551,000 | 58% | 6.45 | 0.28% | 6.44 | -0.33% | 6.49 | -0.45% | 6.53 | -0.81% | -0.43% |  |
2020-12-24 | 6.44 | 6.48 | 6.39 | 6.42 | -0.31% | -0.17% | -2.51% | 22,576,500 | 145,194,000 | 61% | 6.43 | -0.19% | 6.46 | -0.72% | 6.52 | -0.28% | 6.59 | -0.83% | -0.36% |  |
2020-12-23 | 6.46 | 6.48 | 6.42 | 6.44 | -0.46% | -0.05% | -3.01% | 25,081,500 | 161,592,000 | 59% | 6.44 | -0.82% | 6.51 | -0.67% | 6.53 | -0.20% | 6.64 | -0.27% | -0.26% |  |
2020-12-22 | 6.55 | 6.56 | 6.44 | 6.47 | -1.22% | -0.40% | -2.82% | 32,670,900 | 212,233,000 | 78% | 6.50 | -1.05% | 6.55 | -0.26% | 6.55 | -0.18% | 6.66 | -0.34% | -0.23% |  |
2020-12-21 | 6.59 | 6.60 | 6.54 | 6.55 | -0.76% | -0.23% | -1.96% | 35,916,200 | 235,796,000 | 86% | 6.57 | -0.35% | 6.57 | 0.15% | 6.56 | -0.15% | 6.68 | -0.25% | -0.18% |  |
2020-12-18 | 6.57 | 6.62 | 6.56 | 6.60 | 0.92% | 0.18% | -1.46% | 36,283,500 | 239,038,000 | 88% | 6.59 | 0.60% | 6.56 | 0.26% | 6.57 | -1.03% | 6.70 | -0.31% | -0.13% |  |
2020-12-17 | 6.52 | 6.58 | 6.50 | 6.54 | 0.46% | -0.14% | -2.66% | 27,459,000 | 179,830,000 | 67% | 6.55 | 0.34% | 6.54 | -0.38% | 6.64 | -1.03% | 6.72 | -0.40% | -0.08% |  |
2020-12-16 | 6.57 | 6.58 | 6.50 | 6.51 | -0.76% | -0.26% | -3.50% | 25,251,600 | 164,806,000 | 60% | 6.53 | -0.35% | 6.57 | -1.56% | 6.71 | -0.33% | 6.75 | -0.41% | -0.01% |  |
2020-12-15 | 6.60 | 6.61 | 6.53 | 6.56 | -0.61% | 0.15% | -3.16% | 26,530,600 | 173,773,000 | 59% | 6.55 | -0.74% | 6.67 | -1.16% | 6.73 | -0.39% | 6.77 | -0.22% | 0.07% |  |
2020-12-14 | 6.61 | 6.64 | 6.57 | 6.60 | -2.51% | 0.02% | -2.78% | 46,899,100 | 309,496,000 | 103% | 6.60 | -2.32% | 6.75 | -0.59% | 6.75 | -0.46% | 6.79 | -0.43% | 0.12% |  |
2020-12-11 | 6.79 | 6.85 | 6.67 | 6.77 | -0.59% | 0.21% | -0.70% | 77,342,700 | 522,544,000 | 163% | 6.76 | -1.10% | 6.79 | -0.26% | 6.79 | -0.29% | 6.82 | -0.12% | 0.22% |  |
2020-12-10 | 6.76 | 6.92 | 6.75 | 6.81 | 1.34% | -0.31% | -0.23% | 78,637,800 | 537,181,000 | 179% | 6.83 | 1.22% | 6.81 | 0.56% | 6.81 | -0.13% | 6.83 | 0.13% | 0.27% |  |
2020-12-09 | 6.78 | 6.79 | 6.72 | 6.72 | -0.74% | -0.43% | -1.42% | 20,762,100 | 140,128,000 | 50% | 6.75 | -0.55% | 6.77 | -0.40% | 6.81 | -0.37% | 6.82 | 0.10% | 0.29% |  |
2020-12-08 | 6.74 | 6.82 | 6.72 | 6.77 | 0.45% | -0.24% | -0.59% | 33,176,800 | 225,141,000 | 71% | 6.79 | 0.33% | 6.80 | -0.60% | 6.84 | 0.00% | 6.81 | 0.10% | 0.35% |  |
2020-12-07 | 6.85 | 6.86 | 6.72 | 6.74 | -1.61% | -0.35% | -0.93% | 30,307,300 | 205,007,000 | 65% | 6.76 | -1.08% | 6.84 | -0.54% | 6.84 | -0.20% | 6.80 | 0.25% | 0.36% |  |
2020-12-04 | 6.89 | 6.90 | 6.82 | 6.85 | 0.00% | 0.18% | 0.94% | 30,643,000 | 209,545,000 | 63% | 6.84 | -0.88% | 6.87 | 0.23% | 6.85 | 0.15% | 6.79 | 0.18% | 0.36% |  | |
|
|