成本价计算
|
|
保利发展( 600048.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 | 15.92 | 16.62 | 15.85 | 16.29 | 2.45% | -0.15% | 2.94% | 91,614,800 | 1,494,677,000 | 109% | 16.32 | 3.04% | 16.06 | 0.02% | 16.17 | 0.59% | 15.83 | 0.54% | 0.16% |  |
| 2023-01-10 | 15.88 | 15.97 | 15.65 | 15.90 | 0.38% | 0.42% | 1.02% | 51,323,300 | 812,635,000 | 62% | 15.83 | -0.44% | 16.06 | -0.81% | 16.08 | 0.61% | 15.74 | 0.33% | 0.07% | |
| 2023-01-09 | 16.16 | 16.27 | 15.71 | 15.84 | -1.80% | -0.40% | 0.96% | 76,247,600 | 1,212,672,000 | 91% | 15.90 | -2.48% | 16.19 | 0.19% | 15.98 | 0.63% | 15.69 | 0.15% | -0.02% | |
| 2023-01-06 | 16.35 | 16.63 | 16.07 | 16.13 | -1.41% | -1.09% | 2.96% | 91,212,500 | 1,487,452,000 | 116% | 16.31 | 0.05% | 16.16 | 1.51% | 15.88 | 1.24% | 15.67 | 0.55% | -0.10% | |
| 2023-01-05 | 16.04 | 16.49 | 15.91 | 16.36 | 2.12% | 0.37% | 5.01% | 94,350,500 | 1,537,878,000 | 130% | 16.30 | 2.18% | 15.92 | 1.70% | 15.69 | 1.07% | 15.58 | 0.70% | -0.18% | |
| 2023-01-04 | 15.42 | 16.25 | 15.35 | 16.02 | 3.89% | 0.43% | 3.54% | 133,505,800 | 2,129,677,000 | 197% | 15.95 | 2.02% | 15.65 | 2.01% | 15.52 | 1.19% | 15.47 | 0.70% | -0.24% | |
| 2023-01-03 | 15.35 | 15.98 | 15.23 | 15.42 | 1.92% | -1.38% | 0.36% | 147,963,700 | 2,313,504,000 | 245% | 15.64 | 4.07% | 15.34 | 1.67% | 15.34 | 1.15% | 15.37 | -0.01% | -0.34% | |
| 2022-12-30 | 14.99 | 15.20 | 14.78 | 15.13 | 0.80% | 0.71% | -1.54% | 61,480,600 | 923,682,000 | 110% | 15.02 | 0.45% | 15.09 | -0.63% | 15.16 | -0.70% | 15.37 | -0.84% | -0.38% | |
| 2022-12-29 | 15.28 | 15.31 | 14.85 | 15.01 | -2.34% | 0.35% | -3.14% | 62,666,800 | 937,286,000 | 106% | 14.96 | -2.43% | 15.19 | -0.65% | 15.27 | -0.68% | 15.50 | -0.29% | -0.30% | |
| 2022-12-28 | 15.20 | 15.53 | 15.08 | 15.37 | 0.72% | 0.26% | -1.11% | 50,644,400 | 776,391,000 | 81% | 15.33 | 0.05% | 15.28 | -0.53% | 15.37 | -0.08% | 15.54 | -0.24% | -0.35% | |
| 2022-12-27 | 15.18 | 15.53 | 15.09 | 15.26 | 0.86% | -0.40% | -2.05% | 50,159,500 | 768,549,000 | 80% | 15.32 | 0.63% | 15.37 | -0.25% | 15.39 | -0.16% | 15.58 | -0.35% | -0.44% | |
| 2022-12-26 | 15.66 | 15.80 | 15.06 | 15.13 | -3.38% | -0.63% | -3.23% | 74,652,200 | 1,136,679,000 | 115% | 15.23 | -2.66% | 15.40 | -0.71% | 15.41 | -1.33% | 15.64 | -0.52% | -0.52% | |
| 2022-12-23 | 15.35 | 15.78 | 15.31 | 15.66 | 1.29% | 0.12% | -0.36% | 45,453,000 | 710,988,000 | 71% | 15.64 | 1.07% | 15.51 | 0.53% | 15.62 | -0.68% | 15.72 | -0.71% | -0.48% | |
| 2022-12-22 | 15.52 | 15.65 | 15.35 | 15.46 | 0.52% | -0.10% | -2.33% | 34,293,500 | 530,721,000 | 47% | 15.48 | 0.56% | 15.43 | -1.32% | 15.72 | 0.39% | 15.83 | -0.18% | -0.43% | |
| 2022-12-21 | 15.36 | 15.53 | 15.27 | 15.38 | -0.06% | -0.06% | -3.01% | 36,860,100 | 567,292,000 | 46% | 15.39 | -0.30% | 15.64 | -1.14% | 15.66 | -0.28% | 15.86 | 0.01% | -0.41% | |
| 2022-12-20 | 15.52 | 15.67 | 15.28 | 15.39 | -2.41% | -0.30% | -2.94% | 50,168,700 | 774,386,000 | 58% | 15.44 | -2.83% | 15.82 | 0.49% | 15.71 | -0.44% | 15.86 | -0.25% | -0.44% | |
| 2022-12-19 | 15.96 | 16.30 | 15.60 | 15.77 | -1.56% | -0.72% | -0.79% | 78,765,400 | 1,251,189,000 | 90% | 15.89 | -0.63% | 15.74 | 0.24% | 15.78 | -0.02% | 15.90 | -0.43% | -0.41% | |
| 2022-12-16 | 15.86 | 16.21 | 15.65 | 16.02 | 1.91% | 0.22% | 0.36% | 86,215,800 | 1,378,119,000 | 93% | 15.99 | 3.56% | 15.71 | 0.31% | 15.78 | -0.76% | 15.96 | -0.03% | -0.31% | |
| 2022-12-15 | 15.60 | 15.82 | 15.10 | 15.72 | -0.32% | 1.84% | -1.55% | 103,822,300 | 1,602,560,000 | 102% | 15.44 | -2.19% | 15.66 | -1.36% | 15.90 | -0.77% | 15.97 | -0.82% | -0.31% | |
| 2022-12-14 | 15.94 | 15.94 | 15.68 | 15.77 | -1.19% | -0.08% | -2.05% | 52,922,300 | 835,219,000 | 51% | 15.78 | -0.83% | 15.87 | -1.45% | 16.03 | 0.31% | 16.10 | -1.12% | -0.19% | |
| 2022-12-13 | 15.72 | 16.13 | 15.64 | 15.96 | 1.33% | 0.29% | -1.98% | 64,274,800 | 1,022,882,000 | 54% | 15.91 | 0.06% | 16.11 | 0.09% | 15.98 | -0.08% | 16.28 | -1.12% | 0.06% | |
| 2022-12-12 | 16.26 | 16.26 | 15.70 | 15.75 | -4.26% | -0.97% | -4.35% | 75,755,500 | 1,204,855,000 | 56% | 15.91 | -2.62% | 16.09 | 0.55% | 15.99 | -0.66% | 16.47 | -0.18% | 0.33% | |
| 2022-12-09 | 16.09 | 16.62 | 16.02 | 16.45 | 3.13% | 0.72% | -0.28% | 123,904,200 | 2,023,667,000 | 95% | 16.33 | 2.54% | 16.01 | 0.91% | 16.09 | 0.47% | 16.50 | -0.14% | 0.30% | |
| 2022-12-08 | 15.70 | 16.09 | 15.65 | 15.95 | 1.59% | 0.14% | -3.44% | 91,757,700 | 1,461,477,000 | 67% | 15.93 | 1.56% | 15.86 | -1.17% | 16.02 | -0.82% | 16.52 | -0.04% | 0.43% | |
| 2022-12-07 | 15.99 | 16.06 | 15.45 | 15.70 | -2.42% | 0.11% | -5.00% | 102,778,300 | 1,611,849,000 | 74% | 15.68 | -1.94% | 16.05 | -0.53% | 16.15 | -2.02% | 16.53 | -0.25% | 0.50% | |
| 2022-12-06 | 16.15 | 16.20 | 15.82 | 16.09 | -1.29% | 0.60% | -2.88% | 93,138,100 | 1,489,645,000 | 71% | 15.99 | -2.45% | 16.14 | -1.07% | 16.48 | -1.64% | 16.57 | 0.04% | 0.61% | |
| 2022-12-05 | 16.16 | 16.60 | 16.16 | 16.30 | 0.93% | -0.59% | -1.57% | 124,572,900 | 2,042,447,000 | 100% | 16.40 | 2.46% | 16.31 | -1.77% | 16.76 | -0.15% | 16.56 | 0.54% | 0.69% | |
| 2022-12-02 | 16.40 | 16.40 | 15.75 | 16.15 | -2.53% | 0.92% | -1.95% | 146,644,000 | 2,346,772,000 | 118% | 16.00 | -3.53% | 16.60 | -2.64% | 16.78 | -0.63% | 16.47 | 0.01% | 0.69% | |
| 2022-12-01 | 16.75 | 16.86 | 16.41 | 16.57 | -0.48% | -0.11% | 0.61% | 123,656,000 | 2,051,266,000 | 109% | 16.59 | -2.67% | 17.05 | -0.11% | 16.89 | 0.31% | 16.47 | 0.39% | 0.77% | |
| 2022-11-30 | 17.49 | 17.86 | 16.52 | 16.65 | 0.00% | -2.31% | 1.49% | 204,498,500 | 3,485,166,000 | 197% | 17.04 | -1.76% | 17.07 | 0.99% | 16.84 | 1.00% | 16.41 | 1.32% | 0.83% | | |
|
|
