成本价计算
|
|
中国中铁( 601390.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 6.60 | 6.92 | 6.57 | 6.88 | 3.15% | 1.58% | -0.22% | 111,570,500 | 755,663,000 | 88% | 6.77 | 1.11% | 6.75 | -0.44% | 6.82 | -0.45% | 6.90 | -0.72% | 0.12% |  |
| 2022-05-18 | 6.81 | 6.83 | 6.63 | 6.67 | -2.06% | -0.43% | -3.96% | 91,092,400 | 610,216,000 | 66% | 6.70 | -1.03% | 6.78 | -1.35% | 6.85 | -0.88% | 6.95 | -0.53% | 0.27% | |
| 2022-05-17 | 6.90 | 6.90 | 6.69 | 6.81 | -1.45% | 0.61% | -2.46% | 98,175,900 | 664,562,000 | 62% | 6.77 | -1.54% | 6.87 | -0.75% | 6.91 | -0.80% | 6.98 | -0.11% | 0.39% | |
| 2022-05-16 | 7.02 | 7.09 | 6.79 | 6.91 | -1.43% | 0.51% | -1.14% | 85,037,400 | 584,639,000 | 47% | 6.88 | -1.39% | 6.92 | -0.42% | 6.97 | 0.04% | 6.99 | 0.33% | 0.48% |  |
| 2022-05-13 | 6.99 | 7.03 | 6.88 | 7.01 | 1.15% | 0.55% | 0.62% | 98,770,500 | 688,616,000 | 50% | 6.97 | 0.80% | 6.95 | -0.39% | 6.96 | 0.25% | 6.97 | 0.43% | 0.47% | |
| 2022-05-12 | 6.84 | 7.02 | 6.82 | 6.93 | 0.58% | 0.19% | -0.10% | 99,126,000 | 685,685,000 | 48% | 6.92 | -0.68% | 6.98 | 0.16% | 6.95 | -0.76% | 6.94 | 0.39% | 0.35% | |
| 2022-05-11 | 7.11 | 7.16 | 6.88 | 6.89 | -3.50% | -1.06% | -0.29% | 172,103,200 | 1,198,483,000 | 82% | 6.96 | -0.85% | 6.97 | 0.36% | 7.00 | -0.37% | 6.91 | 0.36% | 0.23% | |
| 2022-05-10 | 6.80 | 7.21 | 6.75 | 7.14 | 3.48% | 1.65% | 3.70% | 201,970,700 | 1,418,722,000 | 101% | 7.02 | 1.97% | 6.94 | -0.79% | 7.02 | 0.27% | 6.89 | 0.54% | 0.16% | |
| 2022-05-09 | 6.80 | 7.02 | 6.78 | 6.90 | 1.02% | 0.17% | 0.76% | 126,726,000 | 872,925,000 | 66% | 6.89 | 0.02% | 7.00 | -0.72% | 7.01 | 0.52% | 6.85 | 0.31% | 0.12% | |
| 2022-05-06 | 6.92 | 7.01 | 6.77 | 6.83 | -4.07% | -0.83% | 0.04% | 156,021,500 | 1,074,454,000 | 82% | 6.89 | -3.80% | 7.05 | 0.07% | 6.97 | 0.52% | 6.83 | 0.21% | 0.12% | |
| 2022-05-05 | 7.21 | 7.32 | 7.06 | 7.12 | 0.56% | -0.54% | 4.51% | 196,917,000 | 1,409,733,000 | 112% | 7.16 | 1.35% | 7.05 | 1.48% | 6.93 | 1.23% | 6.81 | 0.72% | 0.13% | |
| 2022-04-29 | 7.10 | 7.15 | 6.96 | 7.08 | 0.00% | 0.23% | 4.67% | 298,223,500 | 2,106,682,000 | 179% | 7.06 | 1.51% | 6.94 | 1.66% | 6.85 | 1.39% | 6.76 | 0.73% | 0.09% | |
| 2022-04-28 | 6.60 | 7.12 | 6.56 | 7.08 | 5.04% | 1.74% | 5.44% | 325,296,000 | 2,263,688,000 | 215% | 6.96 | 2.37% | 6.83 | 2.11% | 6.76 | 1.81% | 6.72 | 0.81% | 0.10% | |
| 2022-04-27 | 6.87 | 7.01 | 6.50 | 6.74 | 1.35% | -0.85% | 1.19% | 288,287,700 | 1,959,664,000 | 214% | 6.80 | 2.16% | 6.69 | 1.75% | 6.64 | 1.41% | 6.66 | 0.15% | 0.07% | |
| 2022-04-26 | 6.37 | 6.85 | 6.36 | 6.65 | 4.40% | -0.06% | -0.02% | 191,634,200 | 1,275,118,000 | 156% | 6.65 | 2.18% | 6.57 | 1.40% | 6.54 | 0.29% | 6.65 | -0.75% | 0.13% | |
| 2022-04-25 | 6.44 | 6.68 | 6.34 | 6.37 | -2.30% | -2.18% | -4.94% | 140,595,000 | 915,514,000 | 109% | 6.51 | 0.06% | 6.48 | -0.08% | 6.52 | -0.37% | 6.70 | -0.80% | 0.36% | |
| 2022-04-22 | 6.35 | 6.59 | 6.32 | 6.52 | 2.52% | 0.18% | -3.48% | 103,541,100 | 673,887,000 | 71% | 6.51 | 1.62% | 6.49 | -0.74% | 6.55 | -1.28% | 6.76 | -0.28% | 0.67% | |
| 2022-04-21 | 6.42 | 6.50 | 6.32 | 6.36 | -1.55% | -0.69% | -6.11% | 87,901,700 | 562,958,000 | 54% | 6.40 | -1.98% | 6.54 | -1.05% | 6.63 | -0.99% | 6.77 | 0.04% | 0.99% | |
| 2022-04-20 | 6.74 | 6.74 | 6.41 | 6.46 | -4.30% | -1.12% | -4.59% | 110,571,600 | 722,320,000 | 66% | 6.53 | -1.86% | 6.60 | -1.90% | 6.70 | -0.99% | 6.77 | 0.36% | 1.18% | |
| 2022-04-19 | 6.54 | 6.75 | 6.54 | 6.75 | 2.58% | 1.40% | 0.04% | 96,316,000 | 641,129,000 | 57% | 6.66 | 0.32% | 6.73 | -0.46% | 6.77 | -1.01% | 6.75 | 0.33% | 1.33% | |
| 2022-04-18 | 6.70 | 6.77 | 6.55 | 6.58 | -2.37% | -0.84% | -2.16% | 89,778,700 | 595,801,000 | 54% | 6.64 | -3.17% | 6.76 | -0.85% | 6.84 | -0.47% | 6.73 | 0.33% | 1.36% | |
| 2022-04-15 | 6.80 | 6.99 | 6.70 | 6.74 | -1.03% | -1.65% | 0.55% | 131,272,300 | 899,612,000 | 84% | 6.85 | 1.38% | 6.82 | -0.67% | 6.87 | 0.34% | 6.70 | 0.77% | 1.41% | |
| 2022-04-14 | 6.76 | 6.86 | 6.65 | 6.81 | 0.74% | 0.74% | 2.38% | 130,915,900 | 884,961,000 | 86% | 6.76 | -1.27% | 6.87 | -0.36% | 6.84 | 0.50% | 6.65 | 0.50% | 1.43% | |
| 2022-04-13 | 6.85 | 6.99 | 6.76 | 6.76 | -2.59% | -1.27% | 2.13% | 143,633,100 | 983,513,000 | 102% | 6.85 | -1.41% | 6.89 | 0.48% | 6.81 | 1.10% | 6.62 | 0.82% | 1.43% | |
| 2022-04-12 | 6.80 | 7.07 | 6.69 | 6.94 | 0.73% | -0.07% | 5.71% | 217,259,600 | 1,508,777,000 | 169% | 6.95 | 1.03% | 6.86 | 1.46% | 6.74 | 1.49% | 6.57 | 1.55% | 1.32% | |
| 2022-04-11 | 6.80 | 6.94 | 6.75 | 6.89 | 1.92% | 0.23% | 6.57% | 277,087,800 | 1,904,579,000 | 247% | 6.87 | 1.57% | 6.76 | 2.63% | 6.64 | 2.30% | 6.47 | 2.29% | 1.15% | |
| 2022-04-08 | 6.78 | 6.96 | 6.65 | 6.76 | 4.32% | -0.12% | 6.96% | 252,090,700 | 1,706,171,000 | 280% | 6.77 | 3.46% | 6.59 | 3.37% | 6.49 | 3.43% | 6.32 | 2.92% | 0.88% | |
| 2022-04-07 | 6.44 | 6.68 | 6.40 | 6.48 | 0.31% | -0.95% | 5.52% | 154,912,300 | 1,013,386,000 | 214% | 6.54 | 3.33% | 6.37 | 2.69% | 6.27 | 2.37% | 6.14 | 1.94% | 0.54% | |
| 2022-04-06 | 6.09 | 6.47 | 6.08 | 6.46 | 5.90% | 2.04% | 7.24% | 151,186,000 | 957,164,000 | 233% | 6.33 | 4.39% | 6.21 | 2.83% | 6.13 | 2.53% | 6.02 | 1.84% | 0.28% | |
| 2022-04-01 | 6.03 | 6.13 | 5.99 | 6.10 | 0.00% | 0.58% | 3.13% | 65,854,800 | 399,433,000 | 111% | 6.07 | 0.25% | 6.03 | 0.79% | 5.98 | 0.79% | 5.92 | 0.65% | 0.01% | | |
|
|
