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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-01 | 5.92 | 5.93 | 5.78 | 5.80 | -1.36% | -0.75% | 1.24% | 142,475,400 | 832,635,000 | 73% | 5.84 | -0.73% | 5.88 | 0.39% | 5.85 | 0.71% | 5.73 | 0.32% | 0.94% |  |
| 2022-11-30 | 5.87 | 5.96 | 5.83 | 5.88 | -1.01% | -0.12% | 2.96% | 128,906,000 | 758,871,000 | 71% | 5.89 | -0.24% | 5.86 | 0.39% | 5.80 | 0.43% | 5.71 | 0.46% | 0.95% | |
| 2022-11-29 | 5.81 | 6.02 | 5.76 | 5.94 | 3.30% | 0.66% | 4.49% | 239,085,800 | 1,410,849,000 | 137% | 5.90 | 2.25% | 5.84 | 1.53% | 5.78 | 1.33% | 5.69 | 0.87% | 0.97% |  |
| 2022-11-28 | 5.75 | 5.89 | 5.70 | 5.75 | -1.37% | -0.36% | 2.02% | 153,686,000 | 886,865,000 | 96% | 5.77 | -0.74% | 5.75 | 0.00% | 5.70 | 0.42% | 5.64 | 0.59% | 0.93% | |
| 2022-11-25 | 5.63 | 5.92 | 5.60 | 5.83 | 3.74% | 0.28% | 4.05% | 245,304,000 | 1,426,125,000 | 160% | 5.81 | 2.92% | 5.75 | 1.48% | 5.68 | 0.85% | 5.60 | 1.08% | 0.95% | |
| 2022-11-24 | 5.71 | 5.74 | 5.57 | 5.62 | -2.94% | -0.51% | 1.39% | 199,724,000 | 1,128,306,000 | 140% | 5.65 | -1.86% | 5.66 | 0.32% | 5.63 | 0.36% | 5.54 | 0.54% | 0.86% | |
| 2022-11-23 | 5.49 | 5.99 | 5.45 | 5.79 | 5.85% | 0.59% | 5.02% | 453,521,200 | 2,610,560,000 | 367% | 5.76 | 3.79% | 5.65 | 2.97% | 5.61 | 3.01% | 5.51 | 2.68% | 0.77% | |
| 2022-11-22 | 5.20 | 5.72 | 5.18 | 5.47 | 5.19% | -1.37% | 1.88% | 328,545,200 | 1,822,129,000 | 383% | 5.55 | 6.96% | 5.48 | 4.58% | 5.45 | 3.28% | 5.37 | 2.17% | 0.49% | |
| 2022-11-21 | 5.21 | 5.22 | 5.16 | 5.20 | -0.57% | 0.29% | -1.05% | 37,339,700 | 193,594,000 | 60% | 5.19 | -1.46% | 5.24 | -0.80% | 5.27 | -0.57% | 5.26 | 0.17% | 0.26% | |
| 2022-11-18 | 5.30 | 5.32 | 5.23 | 5.23 | -1.13% | -0.61% | -0.30% | 43,382,300 | 228,256,000 | 67% | 5.26 | -0.30% | 5.29 | -0.23% | 5.30 | 0.11% | 5.25 | 0.50% | 0.21% | |
| 2022-11-17 | 5.27 | 5.30 | 5.25 | 5.29 | 0.19% | 0.23% | 1.34% | 39,686,500 | 209,457,000 | 57% | 5.28 | -0.57% | 5.30 | -0.36% | 5.30 | 0.30% | 5.22 | 0.44% | 0.08% | |
| 2022-11-16 | 5.32 | 5.35 | 5.27 | 5.28 | -0.75% | -0.53% | 1.60% | 59,221,500 | 314,351,000 | 82% | 5.31 | 0.19% | 5.32 | 0.34% | 5.28 | 0.32% | 5.20 | 0.60% | 0.01% | |
| 2022-11-15 | 5.29 | 5.33 | 5.25 | 5.32 | 0.57% | 0.42% | 2.98% | 73,523,400 | 389,537,000 | 96% | 5.30 | -0.64% | 5.30 | 0.51% | 5.27 | 0.46% | 5.17 | 0.57% | -0.10% | |
| 2022-11-14 | 5.36 | 5.40 | 5.28 | 5.29 | 0.00% | -0.79% | 2.98% | 104,677,700 | 558,187,000 | 135% | 5.33 | 1.27% | 5.27 | 1.04% | 5.24 | 1.00% | 5.14 | 0.75% | -0.22% | |
| 2022-11-11 | 5.22 | 5.35 | 5.19 | 5.29 | 2.72% | 0.47% | 3.75% | 105,918,900 | 557,647,000 | 128% | 5.27 | 2.57% | 5.22 | 1.12% | 5.19 | 1.21% | 5.10 | 0.14% | -0.39% | |
| 2022-11-10 | 5.13 | 5.18 | 5.07 | 5.15 | -0.19% | 0.33% | 1.14% | 41,690,600 | 213,998,000 | 52% | 5.13 | -1.04% | 5.16 | 0.04% | 5.13 | 0.49% | 5.09 | -0.29% | -0.40% | |
| 2022-11-09 | 5.17 | 5.24 | 5.15 | 5.16 | -0.19% | -0.52% | 1.04% | 50,549,000 | 262,173,000 | 62% | 5.19 | 0.68% | 5.16 | 0.88% | 5.10 | 0.55% | 5.11 | -0.16% | -0.36% | |
| 2022-11-08 | 5.16 | 5.18 | 5.12 | 5.17 | 0.19% | 0.35% | 1.08% | 53,080,300 | 273,474,000 | 64% | 5.15 | 0.21% | 5.11 | 0.77% | 5.07 | 0.42% | 5.12 | -0.14% | -0.35% | |
| 2022-11-07 | 5.09 | 5.18 | 5.07 | 5.16 | 1.18% | 0.37% | 0.74% | 74,701,700 | 384,031,000 | 90% | 5.14 | 1.46% | 5.07 | 0.64% | 5.05 | 0.20% | 5.12 | -0.31% | -0.34% | |
| 2022-11-04 | 5.00 | 5.10 | 4.99 | 5.10 | 2.00% | 0.65% | -0.74% | 95,370,900 | 483,224,000 | 110% | 5.07 | 1.14% | 5.04 | 0.34% | 5.04 | -0.51% | 5.14 | -0.77% | -0.33% | |
| 2022-11-03 | 5.02 | 5.04 | 4.99 | 5.00 | -0.99% | -0.20% | -3.44% | 71,857,000 | 360,039,000 | 78% | 5.01 | -0.56% | 5.02 | -0.38% | 5.07 | -0.84% | 5.18 | -0.31% | -0.22% | |
| 2022-11-02 | 5.05 | 5.07 | 4.99 | 5.05 | -0.20% | 0.24% | -2.77% | 107,902,800 | 543,596,000 | 119% | 5.04 | 0.38% | 5.04 | -0.98% | 5.11 | -0.83% | 5.19 | -0.50% | -0.20% | |
| 2022-11-01 | 4.99 | 5.07 | 4.96 | 5.06 | 1.40% | 0.82% | -3.07% | 94,287,700 | 473,228,000 | 111% | 5.02 | -0.85% | 5.09 | -1.55% | 5.16 | -0.90% | 5.22 | -0.61% | -0.15% | |
| 2022-10-31 | 5.24 | 5.26 | 4.97 | 4.99 | -5.31% | -1.42% | -4.99% | 157,204,900 | 795,741,000 | 193% | 5.06 | -4.67% | 5.17 | -2.67% | 5.20 | -1.70% | 5.25 | -0.91% | -0.09% | |
| 2022-10-28 | 5.32 | 5.38 | 5.25 | 5.27 | -1.50% | -0.75% | -0.57% | 55,146,600 | 292,824,000 | 80% | 5.31 | -0.62% | 5.32 | 0.38% | 5.29 | -0.34% | 5.30 | -0.04% | -0.03% | |
| 2022-10-27 | 5.30 | 5.38 | 5.29 | 5.35 | 1.13% | 0.13% | 0.91% | 58,577,900 | 313,001,000 | 84% | 5.34 | 0.96% | 5.30 | 0.42% | 5.31 | 0.36% | 5.30 | 0.11% | -0.07% | |
| 2022-10-26 | 5.26 | 5.34 | 5.25 | 5.29 | 0.38% | -0.04% | -0.11% | 57,758,900 | 305,653,000 | 82% | 5.29 | 0.84% | 5.27 | -0.62% | 5.29 | 0.00% | 5.30 | 0.02% | -0.12% | |
| 2022-10-25 | 5.22 | 5.29 | 5.21 | 5.27 | 1.15% | 0.42% | -0.47% | 56,915,900 | 298,707,000 | 81% | 5.25 | -0.55% | 5.31 | 0.11% | 5.29 | -0.17% | 5.30 | -0.08% | -0.16% | |
| 2022-10-24 | 5.34 | 5.36 | 5.19 | 5.21 | -2.43% | -1.27% | -1.68% | 95,263,700 | 502,718,000 | 136% | 5.28 | -1.40% | 5.30 | -0.13% | 5.30 | -0.13% | 5.30 | -0.23% | -0.19% | |
| 2022-10-21 | 5.23 | 5.41 | 5.23 | 5.34 | 0.00% | -0.22% | 0.55% | 133,055,800 | 712,075,000 | 191% | 5.35 | 2.49% | 5.31 | 0.66% | 5.31 | 0.30% | 5.31 | 0.32% | -0.21% | | |
|
|
