成本价计算
|
|
包钢股份( 600010.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 1.92 | 1.93 | 1.91 | 1.91 | 0.00% | -0.37% | -1.34% | 193,187,500 | 370,334,000 | 98% | 1.92 | -0.05% | 1.93 | -0.26% | 1.93 | -0.26% | 1.94 | -0.16% | -0.08% |  |
| 2023-01-10 | 1.94 | 1.95 | 1.91 | 1.91 | -2.05% | -0.42% | -1.50% | 196,912,100 | 377,589,000 | 97% | 1.92 | -1.34% | 1.94 | -0.36% | 1.94 | -0.16% | 1.94 | 0.00% | -0.19% | |
| 2023-01-09 | 1.94 | 1.97 | 1.93 | 1.95 | 1.04% | 0.31% | 0.57% | 350,430,400 | 681,345,000 | 181% | 1.94 | 0.31% | 1.94 | 0.16% | 1.94 | 0.31% | 1.94 | 0.26% | -0.22% | |
| 2023-01-06 | 1.94 | 1.95 | 1.93 | 1.93 | 0.00% | -0.41% | -0.21% | 145,017,500 | 281,108,000 | 84% | 1.94 | 0.00% | 1.94 | 0.10% | 1.93 | -0.10% | 1.93 | 0.26% | -0.28% | |
| 2023-01-05 | 1.95 | 1.95 | 1.93 | 1.93 | -0.52% | -0.41% | 0.05% | 132,396,100 | 256,570,000 | 74% | 1.94 | -0.10% | 1.94 | 0.26% | 1.94 | -0.26% | 1.93 | 0.05% | -0.34% | |
| 2023-01-04 | 1.94 | 1.95 | 1.93 | 1.94 | 0.52% | 0.00% | 0.62% | 182,004,800 | 353,128,000 | 103% | 1.94 | 0.36% | 1.93 | -0.16% | 1.94 | 0.00% | 1.93 | 0.05% | -0.37% | |
| 2023-01-03 | 1.92 | 1.95 | 1.91 | 1.93 | 0.52% | -0.16% | 0.16% | 197,091,200 | 380,978,000 | 110% | 1.93 | 0.68% | 1.94 | -0.46% | 1.94 | 0.16% | 1.93 | -0.16% | -0.41% | |
| 2022-12-30 | 1.93 | 1.94 | 1.91 | 1.92 | -0.52% | 0.00% | -0.52% | 148,758,000 | 285,578,000 | 76% | 1.92 | -1.34% | 1.94 | -0.26% | 1.94 | 0.26% | 1.93 | -0.36% | -0.44% |  |
| 2022-12-29 | 1.98 | 1.99 | 1.92 | 1.93 | -1.53% | -0.82% | -0.36% | 241,656,000 | 470,280,000 | 119% | 1.95 | -0.82% | 1.95 | 0.46% | 1.93 | 0.63% | 1.94 | -0.26% | -0.41% | |
| 2022-12-28 | 1.96 | 1.97 | 1.95 | 1.96 | 0.00% | -0.10% | 0.93% | 163,924,400 | 321,621,000 | 80% | 1.96 | 1.03% | 1.94 | 1.15% | 1.92 | 0.37% | 1.94 | -0.46% | -0.39% | |
| 2022-12-27 | 1.93 | 1.97 | 1.92 | 1.96 | 2.62% | 0.93% | 0.46% | 231,835,600 | 450,255,000 | 104% | 1.94 | 1.62% | 1.92 | 1.05% | 1.91 | 0.21% | 1.95 | -1.32% | -0.33% | |
| 2022-12-26 | 1.89 | 1.93 | 1.89 | 1.91 | 1.06% | -0.05% | -3.39% | 142,657,700 | 272,679,000 | 52% | 1.91 | 1.54% | 1.90 | -0.11% | 1.91 | -0.68% | 1.98 | -0.25% | -0.15% | |
| 2022-12-23 | 1.87 | 1.90 | 1.86 | 1.89 | 0.53% | 0.43% | -4.64% | 130,880,400 | 246,341,000 | 44% | 1.88 | -0.84% | 1.90 | -0.89% | 1.92 | -0.93% | 1.98 | -0.35% | -0.11% | |
| 2022-12-22 | 1.93 | 1.93 | 1.87 | 1.88 | -1.57% | -0.95% | -5.48% | 205,942,700 | 390,838,000 | 64% | 1.90 | -1.30% | 1.92 | -1.14% | 1.94 | -0.82% | 1.99 | -0.35% | -0.05% | |
| 2022-12-21 | 1.93 | 1.94 | 1.91 | 1.91 | -1.04% | -0.68% | -4.31% | 127,592,900 | 245,335,000 | 40% | 1.92 | -0.57% | 1.94 | -0.82% | 1.96 | -0.81% | 2.00 | -0.20% | 0.00% | |
| 2022-12-20 | 1.92 | 1.95 | 1.92 | 1.93 | 0.00% | -0.21% | -3.50% | 192,779,000 | 372,759,000 | 57% | 1.93 | -0.72% | 1.96 | -0.66% | 1.97 | -1.69% | 2.00 | -0.40% | 0.04% | |
| 2022-12-19 | 1.98 | 1.99 | 1.92 | 1.93 | -2.53% | -0.92% | -3.88% | 354,845,000 | 691,120,000 | 100% | 1.95 | -1.72% | 1.97 | -1.30% | 2.01 | -0.35% | 2.01 | -0.50% | 0.13% | |
| 2022-12-16 | 1.97 | 2.00 | 1.96 | 1.98 | 0.00% | -0.10% | -1.88% | 236,812,800 | 469,433,000 | 62% | 1.98 | 0.05% | 1.99 | -1.68% | 2.01 | -0.20% | 2.02 | -0.05% | 0.26% |  |
| 2022-12-15 | 1.99 | 2.00 | 1.97 | 1.98 | -1.00% | -0.05% | -1.93% | 264,407,500 | 523,790,000 | 71% | 1.98 | -1.59% | 2.03 | 0.05% | 2.02 | -0.15% | 2.02 | 0.00% | 0.26% | |
| 2022-12-14 | 2.02 | 2.04 | 1.99 | 2.00 | -1.96% | -0.65% | -0.94% | 323,743,600 | 651,663,000 | 87% | 2.01 | -2.04% | 2.03 | 0.05% | 2.02 | 0.05% | 2.02 | 0.10% | 0.28% | |
| 2022-12-13 | 2.03 | 2.09 | 2.03 | 2.04 | 3.55% | -0.73% | 1.14% | 647,788,200 | 1,331,186,000 | 176% | 2.06 | 3.47% | 2.03 | 1.40% | 2.02 | 0.50% | 2.02 | 0.55% | 0.29% | |
| 2022-12-12 | 2.02 | 2.02 | 1.96 | 1.97 | -2.48% | -0.81% | -1.79% | 324,275,900 | 643,936,000 | 92% | 1.99 | -1.19% | 2.00 | -0.45% | 2.01 | -0.54% | 2.01 | 0.15% | 0.23% | |
| 2022-12-09 | 2.00 | 2.03 | 1.98 | 2.02 | 1.00% | 0.50% | 0.85% | 348,223,600 | 699,872,000 | 102% | 2.01 | 0.55% | 2.01 | -0.59% | 2.02 | 0.05% | 2.00 | 0.20% | 0.16% | |
| 2022-12-08 | 2.00 | 2.01 | 1.99 | 2.00 | 0.00% | 0.05% | 0.05% | 184,586,400 | 369,056,000 | 55% | 2.00 | -0.45% | 2.02 | -0.40% | 2.02 | 0.15% | 2.00 | 0.15% | -0.07% | |
| 2022-12-07 | 2.03 | 2.03 | 1.99 | 2.00 | -1.96% | -0.40% | 0.20% | 375,925,300 | 754,913,000 | 112% | 2.01 | -1.57% | 2.03 | 0.00% | 2.02 | 0.10% | 2.00 | 0.20% | -0.17% | |
| 2022-12-06 | 2.05 | 2.06 | 2.02 | 2.04 | -0.97% | 0.00% | 2.41% | 347,750,000 | 709,497,000 | 108% | 2.04 | 0.44% | 2.03 | 0.70% | 2.02 | 0.65% | 1.99 | 0.45% | -0.18% | |
| 2022-12-05 | 1.99 | 2.07 | 1.98 | 2.06 | 4.04% | 1.43% | 3.88% | 681,261,700 | 1,383,796,000 | 211% | 2.03 | 2.78% | 2.01 | 1.16% | 2.00 | 1.21% | 1.98 | 0.87% | -0.22% | |
| 2022-12-02 | 1.98 | 1.99 | 1.97 | 1.98 | 0.00% | 0.20% | 0.71% | 152,639,300 | 301,646,000 | 52% | 1.98 | -0.75% | 1.99 | 0.15% | 1.98 | 0.10% | 1.97 | -0.05% | -0.28% | |
| 2022-12-01 | 2.00 | 2.01 | 1.98 | 1.98 | -0.50% | -0.55% | 0.66% | 297,130,100 | 591,708,000 | 95% | 1.99 | -0.20% | 1.99 | 0.66% | 1.98 | 0.31% | 1.97 | 0.15% | -0.24% | |
| 2022-11-30 | 1.99 | 2.01 | 1.98 | 1.99 | 0.00% | -0.25% | 1.32% | 382,038,900 | 762,237,000 | 123% | 2.00 | 0.91% | 1.97 | 0.61% | 1.97 | 0.36% | 1.96 | 0.20% | -0.24% | | |
|
|
