成本价计算
|
|
中国铁建( 601186.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 | 7.74 | 7.78 | 7.69 | 7.70 | -0.39% | -0.43% | -1.32% | 40,575,200 | 313,786,000 | 76% | 7.73 | 0.00% | 7.76 | -0.53% | 7.82 | -0.42% | 7.80 | -0.09% | -0.33% |  |
| 2023-01-10 | 7.80 | 7.81 | 7.68 | 7.73 | -0.64% | -0.04% | -1.02% | 43,395,500 | 335,568,000 | 78% | 7.73 | -0.85% | 7.80 | -0.80% | 7.85 | -0.17% | 7.81 | 0.01% | -0.41% | |
| 2023-01-09 | 7.83 | 7.86 | 7.76 | 7.78 | -0.51% | -0.24% | -0.37% | 48,727,900 | 380,039,000 | 86% | 7.80 | -0.60% | 7.86 | -0.43% | 7.87 | 0.17% | 7.81 | 0.01% | -0.53% | |
| 2023-01-06 | 7.90 | 7.93 | 7.79 | 7.82 | -1.14% | -0.33% | 0.15% | 57,971,400 | 454,831,000 | 105% | 7.85 | -1.01% | 7.90 | 0.10% | 7.85 | 0.37% | 7.81 | -0.12% | -0.65% | |
| 2023-01-05 | 7.92 | 8.02 | 7.88 | 7.91 | -0.25% | -0.20% | 1.19% | 60,883,800 | 482,578,000 | 108% | 7.93 | 0.19% | 7.89 | 0.73% | 7.82 | 0.44% | 7.82 | 0.08% | -0.76% | |
| 2023-01-04 | 7.87 | 7.97 | 7.83 | 7.93 | 0.51% | 0.24% | 1.52% | 62,025,100 | 490,672,000 | 114% | 7.91 | 0.93% | 7.83 | 0.98% | 7.79 | 0.27% | 7.81 | -0.12% | -0.85% | |
| 2023-01-03 | 7.71 | 7.94 | 7.66 | 7.89 | 2.07% | 0.66% | 0.90% | 79,739,300 | 624,989,000 | 144% | 7.84 | 1.78% | 7.75 | 0.68% | 7.77 | 0.35% | 7.82 | -0.75% | -0.96% |  |
| 2022-12-30 | 7.66 | 7.76 | 7.64 | 7.73 | 1.18% | 0.38% | -1.89% | 43,531,400 | 335,218,000 | 68% | 7.70 | 0.60% | 7.70 | -0.63% | 7.74 | -0.18% | 7.88 | -0.97% | -0.91% | |
| 2022-12-29 | 7.72 | 7.73 | 7.61 | 7.64 | -1.42% | -0.20% | -3.97% | 44,824,600 | 343,141,000 | 65% | 7.66 | -1.24% | 7.75 | -0.30% | 7.76 | -0.70% | 7.96 | -0.66% | -0.79% | |
| 2022-12-28 | 7.78 | 7.81 | 7.69 | 7.75 | -0.90% | -0.01% | -3.23% | 44,697,100 | 346,444,000 | 64% | 7.75 | -0.86% | 7.77 | -0.13% | 7.81 | -0.31% | 8.01 | -0.69% | -0.69% | |
| 2022-12-27 | 7.81 | 7.89 | 7.77 | 7.82 | 0.39% | 0.03% | -3.04% | 64,555,400 | 504,686,000 | 87% | 7.82 | 0.98% | 7.78 | -0.49% | 7.83 | -0.47% | 8.07 | -0.91% | -0.61% | |
| 2022-12-26 | 7.81 | 7.83 | 7.65 | 7.79 | -0.13% | 0.62% | -4.29% | 58,131,500 | 450,076,000 | 72% | 7.74 | -0.60% | 7.82 | -0.69% | 7.87 | -1.32% | 8.14 | -1.20% | -0.46% | |
| 2022-12-23 | 7.77 | 7.86 | 7.74 | 7.80 | -0.26% | 0.14% | -5.32% | 37,507,800 | 292,153,000 | 42% | 7.79 | -1.44% | 7.88 | -0.68% | 7.98 | -1.26% | 8.24 | -1.16% | -0.29% | |
| 2022-12-22 | 7.95 | 8.05 | 7.77 | 7.82 | -1.01% | -1.05% | -6.18% | 72,149,400 | 570,208,000 | 69% | 7.90 | -0.03% | 7.93 | -1.18% | 8.08 | -0.86% | 8.34 | -1.22% | -0.09% | |
| 2022-12-21 | 7.97 | 7.97 | 7.86 | 7.90 | -0.50% | -0.06% | -6.38% | 42,025,900 | 332,235,000 | 36% | 7.91 | -0.87% | 8.03 | -1.47% | 8.15 | -0.74% | 8.44 | -0.81% | 0.14% | |
| 2022-12-20 | 7.93 | 8.04 | 7.92 | 7.94 | -0.13% | -0.43% | -6.67% | 66,768,400 | 532,397,000 | 48% | 7.97 | -1.35% | 8.15 | -0.96% | 8.21 | -1.01% | 8.51 | -1.21% | 0.38% | |
| 2022-12-19 | 8.31 | 8.37 | 7.91 | 7.95 | -5.24% | -1.65% | -7.68% | 145,621,400 | 1,177,001,000 | 85% | 8.08 | -3.71% | 8.22 | -1.64% | 8.29 | -1.71% | 8.61 | -0.30% | 0.79% | |
| 2022-12-16 | 8.29 | 8.50 | 8.28 | 8.39 | 0.60% | -0.05% | -2.86% | 82,855,000 | 695,497,000 | 46% | 8.39 | 0.73% | 8.36 | -0.24% | 8.44 | -0.96% | 8.64 | 0.24% | 0.97% | |
| 2022-12-15 | 8.36 | 8.41 | 8.25 | 8.34 | -0.12% | 0.08% | -3.20% | 58,908,800 | 490,861,000 | 32% | 8.33 | -0.17% | 8.38 | -1.00% | 8.52 | -0.98% | 8.62 | 0.36% | 0.97% | |
| 2022-12-14 | 8.41 | 8.47 | 8.26 | 8.35 | -1.30% | 0.04% | -2.74% | 84,081,800 | 701,855,000 | 45% | 8.35 | -1.03% | 8.47 | -1.31% | 8.60 | -0.67% | 8.59 | 0.14% | 0.97% | |
| 2022-12-13 | 8.41 | 8.53 | 8.32 | 8.46 | 0.00% | 0.31% | -1.32% | 110,176,400 | 929,178,000 | 60% | 8.43 | -1.47% | 8.58 | -1.21% | 8.66 | -1.00% | 8.57 | 0.61% | 1.00% | |
| 2022-12-12 | 8.62 | 8.73 | 8.43 | 8.46 | -3.53% | -1.17% | -0.72% | 143,511,300 | 1,228,478,000 | 75% | 8.56 | -1.44% | 8.68 | -0.50% | 8.75 | 0.40% | 8.52 | 0.50% | 1.05% | |
| 2022-12-09 | 8.88 | 8.91 | 8.53 | 8.77 | -1.02% | 0.98% | 3.43% | 173,367,700 | 1,505,774,000 | 95% | 8.69 | -1.05% | 8.73 | -0.76% | 8.71 | 0.58% | 8.48 | 0.77% | 1.05% | |
| 2022-12-08 | 8.75 | 8.92 | 8.62 | 8.86 | 0.91% | 0.95% | 5.30% | 183,774,400 | 1,612,923,000 | 104% | 8.78 | 0.67% | 8.79 | 1.01% | 8.66 | 1.04% | 8.41 | 1.08% | 1.04% | |
| 2022-12-07 | 8.70 | 8.96 | 8.54 | 8.78 | 0.80% | 0.70% | 5.48% | 238,944,200 | 2,083,368,000 | 141% | 8.72 | -1.48% | 8.71 | 1.03% | 8.57 | 0.94% | 8.32 | 1.60% | 0.97% | |
| 2022-12-06 | 8.79 | 9.08 | 8.66 | 8.71 | 0.11% | -1.58% | 6.31% | 382,289,300 | 3,383,217,000 | 223% | 8.85 | 4.11% | 8.62 | 4.10% | 8.49 | 3.60% | 8.19 | 2.88% | 1.09% | |
| 2022-12-05 | 8.11 | 8.70 | 8.10 | 8.70 | 9.99% | 2.34% | 9.24% | 285,137,100 | 2,423,969,000 | 179% | 8.50 | 8.09% | 8.28 | 3.57% | 8.20 | 2.63% | 7.96 | 1.53% | 1.07% | |
| 2022-12-02 | 7.88 | 7.94 | 7.78 | 7.91 | -0.13% | 0.57% | 0.84% | 74,404,100 | 585,168,000 | 51% | 7.87 | -1.59% | 7.99 | -0.81% | 7.99 | 0.18% | 7.84 | 0.23% | 0.92% | |
| 2022-12-01 | 8.13 | 8.15 | 7.88 | 7.92 | -2.34% | -0.90% | 1.20% | 114,178,400 | 912,510,000 | 83% | 7.99 | -1.39% | 8.06 | 0.60% | 7.98 | 0.71% | 7.83 | 0.33% | 0.91% | |
| 2022-11-30 | 8.08 | 8.18 | 8.03 | 8.11 | 0.00% | 0.06% | 3.97% | 87,406,700 | 708,408,000 | 69% | 8.11 | 0.40% | 8.01 | 0.81% | 7.92 | 0.51% | 7.80 | 0.45% | 0.90% | | |
|
|
