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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.54 | 5.59 | 5.52 | 5.53 | -0.18% | -0.47% | -1.07% | 51,625,300 | 286,851,000 | 76% | 5.56 | -0.07% | 5.58 | -0.41% | 5.61 | -0.39% | 5.59 | -0.11% | -0.31% |  |
| 2023-01-10 | 5.61 | 5.63 | 5.53 | 5.54 | -1.42% | -0.36% | -1.00% | 63,628,700 | 353,805,000 | 92% | 5.56 | -1.07% | 5.60 | -0.80% | 5.63 | -0.11% | 5.60 | -0.04% | -0.37% | |
| 2023-01-09 | 5.63 | 5.65 | 5.59 | 5.62 | 0.00% | 0.00% | 0.39% | 53,832,700 | 302,541,000 | 80% | 5.62 | -0.18% | 5.65 | -0.27% | 5.64 | 0.37% | 5.60 | 0.04% | -0.44% | |
| 2023-01-06 | 5.67 | 5.67 | 5.60 | 5.62 | -1.23% | -0.18% | 0.43% | 55,931,300 | 314,895,000 | 86% | 5.63 | -0.90% | 5.66 | 0.27% | 5.62 | 0.45% | 5.60 | -0.02% | -0.53% | |
| 2023-01-05 | 5.68 | 5.73 | 5.64 | 5.69 | 0.53% | 0.16% | 1.66% | 67,414,700 | 382,996,000 | 101% | 5.68 | 0.28% | 5.65 | 0.84% | 5.59 | 0.38% | 5.60 | 0.11% | -0.61% | |
| 2023-01-04 | 5.61 | 5.71 | 5.61 | 5.66 | 0.35% | -0.09% | 1.23% | 76,333,000 | 432,452,000 | 119% | 5.67 | 1.05% | 5.60 | 0.97% | 5.57 | 0.16% | 5.59 | -0.04% | -0.71% | |
| 2023-01-03 | 5.54 | 5.68 | 5.49 | 5.64 | 1.44% | 0.61% | 0.84% | 95,512,800 | 535,446,000 | 150% | 5.61 | 1.48% | 5.55 | 0.38% | 5.56 | 0.20% | 5.59 | -0.59% | -0.85% | |
| 2022-12-30 | 5.51 | 5.58 | 5.46 | 5.56 | 1.46% | 0.65% | -1.17% | 74,893,600 | 413,697,000 | 108% | 5.52 | 0.77% | 5.52 | -0.63% | 5.55 | -0.22% | 5.63 | -0.99% | -0.87% |  |
| 2022-12-29 | 5.54 | 5.55 | 5.45 | 5.48 | -1.62% | -0.04% | -3.56% | 65,492,600 | 359,004,000 | 89% | 5.48 | -1.53% | 5.56 | -0.57% | 5.57 | -0.66% | 5.68 | -0.75% | -0.75% | |
| 2022-12-28 | 5.56 | 5.63 | 5.52 | 5.57 | -0.54% | 0.05% | -2.71% | 65,053,400 | 362,163,000 | 86% | 5.57 | -1.07% | 5.59 | -0.16% | 5.60 | -0.27% | 5.73 | -0.68% | -0.66% | |
| 2022-12-27 | 5.64 | 5.68 | 5.59 | 5.60 | -0.18% | -0.48% | -2.85% | 66,167,500 | 372,342,000 | 86% | 5.63 | 0.97% | 5.60 | -0.11% | 5.62 | -0.27% | 5.76 | -0.71% | -0.58% | |
| 2022-12-26 | 5.60 | 5.62 | 5.52 | 5.61 | 0.18% | 0.66% | -3.36% | 48,261,500 | 268,968,000 | 58% | 5.57 | -0.25% | 5.61 | -0.36% | 5.63 | -1.05% | 5.81 | -0.82% | -0.48% | |
| 2022-12-23 | 5.57 | 5.63 | 5.55 | 5.60 | 0.18% | 0.23% | -4.32% | 38,596,000 | 215,639,000 | 42% | 5.59 | -0.87% | 5.63 | -0.55% | 5.69 | -1.18% | 5.85 | -0.80% | -0.36% | |
| 2022-12-22 | 5.68 | 5.74 | 5.56 | 5.59 | -1.06% | -0.82% | -5.25% | 75,313,100 | 424,497,000 | 71% | 5.64 | -0.11% | 5.66 | -1.21% | 5.76 | -0.83% | 5.90 | -0.87% | -0.23% | |
| 2022-12-21 | 5.67 | 5.68 | 5.60 | 5.65 | -0.18% | 0.14% | -5.07% | 41,612,800 | 234,795,000 | 36% | 5.64 | -0.88% | 5.73 | -1.40% | 5.81 | -0.67% | 5.95 | -0.83% | -0.07% | |
| 2022-12-20 | 5.70 | 5.75 | 5.63 | 5.66 | -0.88% | -0.56% | -5.70% | 63,732,600 | 362,747,000 | 48% | 5.69 | -1.28% | 5.81 | -0.75% | 5.85 | -0.80% | 6.00 | -1.43% | 0.12% | |
| 2022-12-19 | 5.91 | 5.95 | 5.66 | 5.71 | -4.03% | -0.97% | -6.22% | 138,326,700 | 797,637,000 | 86% | 5.77 | -2.82% | 5.85 | -1.22% | 5.89 | -1.17% | 6.09 | -0.81% | 0.45% | |
| 2022-12-16 | 5.84 | 6.00 | 5.84 | 5.95 | 1.36% | 0.29% | -3.08% | 102,578,000 | 608,552,000 | 57% | 5.93 | 0.78% | 5.92 | -0.34% | 5.96 | -0.62% | 6.14 | 0.18% | 0.68% | |
| 2022-12-15 | 5.95 | 5.98 | 5.85 | 5.87 | -1.34% | -0.29% | -4.21% | 91,272,100 | 537,337,000 | 50% | 5.89 | -1.06% | 5.94 | -0.88% | 6.00 | -0.79% | 6.13 | 0.16% | 0.68% | |
| 2022-12-14 | 6.00 | 6.01 | 5.90 | 5.95 | -0.67% | 0.00% | -2.75% | 82,808,300 | 492,713,000 | 45% | 5.95 | -0.64% | 6.00 | -0.66% | 6.05 | -0.80% | 6.12 | 0.15% | 0.69% | |
| 2022-12-13 | 5.98 | 6.06 | 5.94 | 5.99 | 0.34% | 0.03% | -1.95% | 102,924,900 | 616,315,000 | 54% | 5.99 | -0.68% | 6.04 | -0.72% | 6.10 | -1.49% | 6.11 | 0.31% | 0.72% | |
| 2022-12-12 | 6.05 | 6.13 | 5.95 | 5.97 | -1.97% | -0.98% | -1.97% | 139,624,400 | 841,791,000 | 70% | 6.03 | -0.66% | 6.08 | -0.93% | 6.19 | -0.39% | 6.09 | 0.33% | 0.78% | |
| 2022-12-09 | 6.15 | 6.16 | 6.00 | 6.09 | -1.30% | 0.35% | 0.33% | 172,362,700 | 1,046,144,000 | 86% | 6.07 | -1.12% | 6.14 | -1.87% | 6.21 | 0.34% | 6.07 | 0.51% | 0.81% | |
| 2022-12-08 | 6.16 | 6.21 | 6.09 | 6.17 | 0.16% | 0.52% | 2.17% | 154,241,700 | 946,722,000 | 76% | 6.14 | -0.89% | 6.25 | -0.03% | 6.19 | 0.59% | 6.04 | 0.73% | 0.86% | |
| 2022-12-07 | 6.29 | 6.36 | 6.11 | 6.16 | -2.38% | -0.53% | 2.75% | 205,210,300 | 1,270,902,000 | 100% | 6.19 | -2.43% | 6.26 | 0.84% | 6.16 | 0.65% | 6.00 | 1.06% | 0.84% | |
| 2022-12-06 | 6.34 | 6.53 | 6.24 | 6.31 | -0.79% | -0.58% | 6.37% | 324,563,400 | 2,059,942,000 | 147% | 6.35 | 2.22% | 6.20 | 2.65% | 6.12 | 2.15% | 5.93 | 1.91% | 1.01% | |
| 2022-12-05 | 5.96 | 6.36 | 5.90 | 6.36 | 10.03% | 2.43% | 9.26% | 360,198,800 | 2,236,398,000 | 163% | 6.21 | 8.02% | 6.04 | 3.64% | 5.99 | 2.52% | 5.82 | 1.41% | 1.03% | |
| 2022-12-02 | 5.76 | 5.81 | 5.68 | 5.78 | -0.34% | 0.56% | 0.70% | 104,933,800 | 603,124,000 | 51% | 5.75 | -1.64% | 5.83 | -0.85% | 5.84 | -0.07% | 5.74 | 0.19% | 0.91% | |
| 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 | 0.00% | -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% | | |
|
|
