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 | | | | | | | | | | |  | | | | | | | | | |  |
2023-01-11 | 5.58 | 5.62 | 5.55 | 5.55 | -0.72% | -0.61% | -0.23% | 3,562,900 | 19,897,000 | 89% | 5.58 | -0.18% | 5.59 | 0.05% | 5.60 | -0.04% | 5.56 | 0.11% | -0.09% |  |
2023-01-10 | 5.60 | 5.65 | 5.56 | 5.59 | 0.00% | -0.07% | 0.59% | 4,039,300 | 22,594,000 | 100% | 5.59 | -0.13% | 5.59 | -0.21% | 5.60 | 0.25% | 5.56 | 0.14% | -0.14% |  |
2023-01-09 | 5.57 | 5.64 | 5.56 | 5.59 | 0.54% | -0.20% | 0.74% | 4,815,400 | 26,971,000 | 121% | 5.60 | 0.48% | 5.60 | 0.04% | 5.59 | 0.31% | 5.55 | 0.20% | -0.18% |  |
2023-01-06 | 5.59 | 5.62 | 5.55 | 5.56 | -0.71% | -0.25% | 0.40% | 3,578,800 | 19,950,000 | 94% | 5.57 | -1.01% | 5.60 | 0.32% | 5.57 | 0.27% | 5.54 | 0.02% | -0.24% |  |
2023-01-05 | 5.62 | 5.66 | 5.60 | 5.60 | 0.00% | -0.55% | 1.14% | 3,968,600 | 22,349,000 | 101% | 5.63 | 0.64% | 5.58 | 0.63% | 5.55 | 0.47% | 5.54 | 0.11% | -0.28% |  |
2023-01-04 | 5.55 | 5.64 | 5.53 | 5.60 | 0.72% | 0.09% | 1.25% | 4,552,600 | 25,474,000 | 118% | 5.60 | 1.07% | 5.55 | 0.65% | 5.53 | 0.31% | 5.53 | 0.02% | -0.32% |  |
2023-01-03 | 5.53 | 5.58 | 5.47 | 5.56 | 0.72% | 0.43% | 0.54% | 5,222,400 | 28,909,000 | 138% | 5.54 | 0.56% | 5.51 | 0.33% | 5.51 | 0.15% | 5.53 | -0.27% | -0.39% |  |
2022-12-30 | 5.50 | 5.54 | 5.47 | 5.52 | 0.73% | 0.27% | -0.45% | 3,496,300 | 19,247,000 | 89% | 5.51 | 0.42% | 5.49 | -0.15% | 5.50 | 0.02% | 5.55 | -0.31% | -0.47% |  |
2022-12-29 | 5.48 | 5.51 | 5.44 | 5.48 | -0.18% | -0.04% | -1.47% | 3,214,600 | 17,622,000 | 81% | 5.48 | -0.20% | 5.50 | -0.13% | 5.50 | -0.29% | 5.56 | -0.36% | -0.44% |  |
2022-12-28 | 5.53 | 5.55 | 5.45 | 5.49 | -0.54% | -0.05% | -1.65% | 3,545,000 | 19,474,000 | 88% | 5.49 | -0.58% | 5.51 | -0.04% | 5.52 | -0.31% | 5.58 | -0.54% | -0.39% |  |
2022-12-27 | 5.51 | 5.56 | 5.50 | 5.52 | 0.55% | -0.09% | -1.64% | 4,064,600 | 22,458,000 | 94% | 5.53 | 0.36% | 5.51 | -0.24% | 5.54 | -0.27% | 5.61 | -0.39% | -0.33% |  |
2022-12-26 | 5.48 | 5.56 | 5.47 | 5.49 | -0.18% | -0.27% | -2.56% | 3,606,700 | 19,855,000 | 74% | 5.51 | 0.11% | 5.52 | -0.45% | 5.55 | -0.57% | 5.63 | -0.32% | -0.27% |  |
2022-12-23 | 5.46 | 5.55 | 5.45 | 5.50 | 0.18% | 0.02% | -2.69% | 3,040,600 | 16,719,000 | 57% | 5.50 | -0.97% | 5.55 | -0.50% | 5.58 | -0.54% | 5.65 | -0.41% | -0.22% |  |
2022-12-22 | 5.62 | 5.68 | 5.47 | 5.49 | -1.61% | -1.13% | -3.26% | 4,995,400 | 27,737,000 | 87% | 5.55 | -0.68% | 5.58 | -0.62% | 5.61 | -0.55% | 5.68 | -0.35% | -0.15% |  |
2022-12-21 | 5.58 | 5.63 | 5.56 | 5.58 | -0.18% | -0.20% | -2.02% | 3,203,100 | 17,908,000 | 54% | 5.59 | -0.16% | 5.61 | -0.48% | 5.64 | -0.55% | 5.70 | -0.32% | -0.09% |  |
2022-12-20 | 5.58 | 5.65 | 5.55 | 5.59 | 0.18% | -0.18% | -2.15% | 3,437,700 | 19,251,000 | 52% | 5.60 | -0.53% | 5.64 | -0.48% | 5.67 | -0.23% | 5.71 | -0.66% | -0.04% |  |
2022-12-19 | 5.68 | 5.73 | 5.57 | 5.58 | -2.11% | -0.89% | -2.97% | 6,280,200 | 35,358,000 | 74% | 5.63 | -1.14% | 5.67 | -0.82% | 5.69 | -0.23% | 5.75 | -1.10% | 0.09% |  |
2022-12-16 | 5.68 | 5.72 | 5.67 | 5.70 | 0.35% | 0.09% | -1.98% | 3,433,000 | 19,550,000 | 29% | 5.70 | -0.04% | 5.71 | 0.16% | 5.70 | -0.25% | 5.82 | 0.07% | 0.40% |  |
2022-12-15 | 5.76 | 5.76 | 5.67 | 5.68 | -1.05% | -0.30% | -2.25% | 4,017,600 | 22,887,000 | 34% | 5.70 | -0.63% | 5.70 | 0.05% | 5.71 | -0.16% | 5.81 | 0.07% | 0.41% |  |
2022-12-14 | 5.72 | 5.78 | 5.68 | 5.74 | 0.35% | 0.12% | -1.15% | 6,246,300 | 35,812,000 | 51% | 5.73 | 0.81% | 5.70 | -0.19% | 5.72 | -0.19% | 5.81 | 0.09% | 0.43% |  |
2022-12-13 | 5.69 | 5.74 | 5.64 | 5.72 | 0.88% | 0.58% | -1.41% | 8,965,900 | 50,990,000 | 67% | 5.69 | -0.07% | 5.71 | -0.40% | 5.73 | -0.90% | 5.80 | 0.19% | 0.50% |  |
2022-12-12 | 5.76 | 5.78 | 5.66 | 5.67 | -1.73% | -0.37% | -2.09% | 7,992,700 | 45,485,000 | 56% | 5.69 | -1.27% | 5.74 | -0.54% | 5.79 | -1.23% | 5.79 | 0.23% | 0.54% |  |
2022-12-09 | 5.75 | 5.82 | 5.72 | 5.77 | 0.17% | 0.10% | -0.14% | 7,518,500 | 43,340,000 | 54% | 5.76 | 0.14% | 5.77 | -0.76% | 5.86 | 0.09% | 5.78 | 0.30% | 0.51% |  |
2022-12-08 | 5.75 | 5.80 | 5.73 | 5.76 | -0.52% | 0.07% | -0.02% | 6,502,600 | 37,426,000 | 46% | 5.76 | -0.31% | 5.81 | -1.16% | 5.85 | 0.15% | 5.76 | 0.21% | 0.49% |  |
2022-12-07 | 5.80 | 5.84 | 5.71 | 5.79 | -0.34% | 0.28% | 0.71% | 10,338,900 | 59,700,000 | 74% | 5.77 | -1.20% | 5.88 | 0.02% | 5.84 | 0.19% | 5.75 | 0.24% | 0.49% |  |
2022-12-06 | 5.89 | 5.92 | 5.79 | 5.81 | -2.19% | -0.58% | 1.31% | 21,337,700 | 124,688,000 | 161% | 5.84 | -1.42% | 5.88 | 0.31% | 5.83 | 0.67% | 5.74 | 0.58% | 0.47% |  |
2022-12-05 | 5.67 | 6.06 | 5.67 | 5.94 | 5.13% | 0.20% | 4.17% | 36,347,800 | 215,457,000 | 318% | 5.93 | 5.00% | 5.86 | 2.52% | 5.79 | 2.33% | 5.70 | 1.99% | 0.43% |  |
2022-12-02 | 5.66 | 5.69 | 5.62 | 5.65 | 0.00% | 0.07% | 1.06% | 4,988,600 | 28,166,000 | 56% | 5.65 | -1.05% | 5.72 | 0.28% | 5.66 | 0.39% | 5.59 | 0.18% | 0.24% |  |
2022-12-01 | 5.77 | 5.79 | 5.64 | 5.65 | -1.22% | -0.98% | 1.24% | 9,421,100 | 53,754,000 | 105% | 5.71 | -0.61% | 5.70 | 0.78% | 5.64 | 0.54% | 5.58 | 0.32% | 0.25% |  |
2022-11-30 | 5.69 | 5.79 | 5.68 | 5.72 | 0.00% | -0.37% | 2.82% | 16,555,300 | 95,045,000 | 197% | 5.74 | 1.52% | 5.66 | 1.45% | 5.61 | 1.17% | 5.56 | 0.76% | 0.25% |  | |
|