爱建集团( 600643.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 5.96 | 5.99 | 5.89 | 5.91 | -0.67% | -0.56% | -3.90% | 8,607,200 | 51,155,000 | 54% | 5.94 | -0.15% | 5.93 | 0.22% | 5.94 | -0.14% | 6.15 | -0.11% | 0.08% | |
| 2022-06-24 | 5.97 | 5.98 | 5.91 | 5.95 | 0.00% | -0.03% | -3.36% | 8,305,900 | 49,435,000 | 50% | 5.95 | 0.76% | 5.92 | -0.15% | 5.94 | -0.12% | 6.16 | -0.15% | 0.10% | |
| 2022-06-23 | 5.85 | 5.97 | 5.84 | 5.95 | 1.71% | 0.73% | -3.50% | 9,288,700 | 54,868,000 | 51% | 5.91 | 0.03% | 5.93 | -0.40% | 5.95 | -2.12% | 6.17 | -0.18% | 0.15% | |
| 2022-06-22 | 5.96 | 5.98 | 5.84 | 5.85 | -1.85% | -0.93% | -5.29% | 9,516,500 | 56,198,000 | 52% | 5.91 | -1.24% | 5.95 | -0.35% | 6.08 | -2.50% | 6.18 | -0.16% | 0.20% | |
| 2022-06-21 | 5.98 | 6.03 | 5.92 | 5.96 | -0.50% | -0.32% | -3.67% | 8,812,500 | 52,692,000 | 48% | 5.98 | 0.07% | 5.97 | -2.51% | 6.24 | -0.03% | 6.19 | -0.08% | 0.23% | |
| 2022-06-20 | 5.96 | 6.02 | 5.92 | 5.99 | 0.34% | 0.25% | -3.26% | 10,066,200 | 60,150,000 | 55% | 5.98 | 0.07% | 6.13 | -2.68% | 6.24 | -0.13% | 6.19 | -0.10% | 0.24% | |
| 2022-06-17 | 6.01 | 6.04 | 5.88 | 5.97 | -1.16% | -0.02% | -3.68% | 16,597,200 | 99,108,000 | 91% | 5.97 | -1.66% | 6.30 | -0.46% | 6.25 | -0.32% | 6.20 | -0.26% | 0.26% | |
| 除权分界线,2022年06月17日,10股派2.200元(以下数据已经复权) |
| 2022-06-16 | 6.15 | 6.18 | 6.00 | 6.04 | -2.58% | -0.53% | -2.80% | 25,420,100 | 159,934,000 | 155% | 6.07 | -2.43% | 6.33 | 0.51% | 6.27 | 0.37% | 6.21 | 0.32% | 0.30% |  |
| 2022-06-15 | 6.01 | 6.44 | 6.01 | 6.20 | 2.82% | -0.37% | 0.10% | 37,977,300 | 244,691,000 | 266% | 6.22 | 5.40% | 6.29 | 2.71% | 6.24 | 1.98% | 6.19 | 1.44% | 0.28% | |
| 2022-06-14 | 5.84 | 6.07 | 5.76 | 6.03 | 2.38% | 2.13% | -1.24% | 17,821,200 | 109,137,000 | 150% | 5.90 | 0.34% | 6.13 | -0.02% | 6.12 | 0.10% | 6.11 | 0.12% | 0.16% | |
| 2022-06-13 | 5.96 | 5.96 | 5.83 | 5.89 | -1.51% | 0.10% | -3.43% | 13,763,600 | 84,014,000 | 128% | 5.88 | -0.73% | 6.13 | 0.05% | 6.12 | 0.05% | 6.10 | 0.03% | 0.16% | |
| 2022-06-10 | 5.84 | 5.98 | 5.81 | 5.98 | 1.87% | 0.89% | -1.92% | 22,008,100 | 135,292,000 | 225% | 5.93 | 0.39% | 6.13 | 0.46% | 6.11 | 0.38% | 6.10 | 0.33% | 0.15% | |
| 2022-06-09 | 5.86 | 5.98 | 5.84 | 5.87 | -0.17% | -0.58% | -3.41% | 11,933,300 | 73,085,000 | 142% | 5.90 | 0.75% | 6.10 | 0.26% | 6.09 | 0.18% | 6.08 | 0.36% | 0.12% | |
| 2022-06-08 | 5.86 | 5.90 | 5.81 | 5.88 | 0.51% | 0.34% | -2.89% | 9,459,000 | 57,506,000 | 118% | 5.86 | -0.02% | 6.08 | 0.05% | 6.08 | 0.00% | 6.06 | 0.17% | -0.01% | |
| 2022-06-07 | 5.88 | 5.92 | 5.82 | 5.85 | -0.68% | -0.19% | -3.23% | 8,894,600 | 54,089,000 | 112% | 5.86 | -0.09% | 6.08 | 0.03% | 6.08 | 0.10% | 6.05 | 0.02% | -0.02% | |
| 2022-06-06 | 5.85 | 5.91 | 5.81 | 5.89 | 0.51% | 0.41% | -2.55% | 10,992,000 | 66,892,000 | 142% | 5.87 | 0.34% | 6.08 | 0.03% | 6.07 | 0.08% | 6.04 | 0.05% | 0.00% | |
| 2022-06-02 | 5.82 | 5.87 | 5.81 | 5.86 | 0.00% | 0.24% | -3.00% | 7,285,400 | 44,192,000 | 99% | 5.85 | -0.19% | 6.08 | 0.08% | 6.07 | 0.15% | 6.04 | 0.17% | 0.03% | |
| 2022-06-01 | 5.89 | 5.93 | 5.78 | 5.86 | -0.51% | 0.05% | -2.84% | 8,263,100 | 50,214,000 | 115% | 5.86 | -0.09% | 6.07 | 0.10% | 6.06 | 0.56% | 6.03 | 0.13% | 0.02% | |
| 2022-05-31 | 5.82 | 5.90 | 5.81 | 5.89 | 1.38% | 0.48% | -2.21% | 8,577,800 | 52,168,000 | 124% | 5.86 | 0.64% | 6.06 | 0.38% | 6.03 | 0.38% | 6.02 | 0.25% | 0.03% |  |
| 2022-05-30 | 5.87 | 5.88 | 5.79 | 5.81 | -0.51% | -0.26% | -3.30% | 6,284,600 | 37,989,000 | 93% | 5.83 | -0.24% | 6.04 | 0.77% | 6.00 | -0.17% | 6.01 | 0.05% | 0.03% | |
| 2022-05-27 | 5.84 | 5.88 | 5.80 | 5.84 | -0.34% | 0.02% | -2.75% | 4,522,700 | 27,402,000 | 66% | 5.84 | 0.52% | 6.00 | 0.23% | 6.01 | -0.08% | 6.01 | -0.07% | 0.06% | |
| 2022-05-26 | 5.75 | 5.87 | 5.72 | 5.86 | 1.91% | 0.88% | -2.48% | 8,350,100 | 50,345,000 | 114% | 5.81 | 1.93% | 5.98 | -0.25% | 6.02 | 0.23% | 6.01 | 0.08% | 0.10% | |
| 2022-05-25 | 5.65 | 5.76 | 5.65 | 5.75 | 1.77% | 0.89% | -4.23% | 7,440,700 | 44,041,000 | 91% | 5.70 | -1.20% | 6.00 | -0.79% | 6.00 | -0.28% | 6.00 | -0.96% | 0.09% | |
| 2022-05-24 | 5.88 | 5.89 | 5.64 | 5.65 | -3.91% | -2.05% | -6.80% | 8,653,100 | 51,813,000 | 89% | 5.77 | -1.62% | 6.04 | 0.05% | 6.02 | 0.08% | 6.06 | 0.12% | 0.29% | |
| 2022-05-23 | 5.88 | 5.89 | 5.83 | 5.88 | 0.17% | 0.29% | -2.89% | 7,469,200 | 45,437,000 | 80% | 5.86 | 0.21% | 6.04 | 0.53% | 6.02 | 0.32% | 6.06 | 0.20% | 0.22% | |
| 2022-05-20 | 5.79 | 5.88 | 5.78 | 5.87 | 1.21% | 0.32% | -2.86% | 6,927,300 | 42,054,000 | 76% | 5.85 | 2.17% | 6.01 | 0.76% | 6.00 | -0.07% | 6.04 | 0.28% | 0.14% | |
| 2022-05-19 | 5.71 | 5.80 | 5.67 | 5.80 | 0.52% | 1.27% | -3.75% | 5,539,700 | 32,947,000 | 61% | 5.73 | -0.80% | 5.96 | -0.33% | 6.00 | -0.07% | 6.03 | 0.10% | 0.05% | |
| 2022-05-18 | 5.75 | 5.80 | 5.74 | 5.77 | 0.17% | -0.05% | -4.15% | 5,657,900 | 33,910,000 | 61% | 5.77 | 0.72% | 5.98 | -0.50% | 6.00 | -1.35% | 6.02 | 0.20% | -0.01% | |
| 2022-05-17 | 5.75 | 5.78 | 5.69 | 5.76 | 0.00% | 0.49% | -4.13% | 6,512,000 | 38,762,000 | 68% | 5.73 | -0.92% | 6.01 | -0.03% | 6.09 | 0.17% | 6.01 | 0.25% | -0.13% | |
| 2022-05-16 | 5.85 | 5.87 | 5.74 | 5.76 | 0.00% | -0.43% | -3.89% | 7,176,700 | 43,096,000 | 75% | 5.79 | -0.99% | 6.02 | -1.64% | 6.08 | 0.13% | 5.99 | 0.37% | -0.26% | | |
|
