成本价计算(单股)
中国中冶( 601618.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 06-27 | 3.42 | 3.47 | 3.41 | 3.44 | 0.29% | -0.17% | -1.80% | 787,805 | 27,147 | 63% | 3.45 | 0.97% | 3.42 | 0.26% | 3.43 | -0.18% | 3.50 | -0.11% | -0.10% |  |
| 06-24 | 3.44 | 3.45 | 3.39 | 3.43 | -0.29% | 0.50% | -2.20% | 866,805 | 29,586 | 66% | 3.41 | 0.00% | 3.42 | -0.55% | 3.44 | -0.49% | 3.51 | -0.28% | -0.10% |  |
| 06-23 | 3.41 | 3.45 | 3.38 | 3.44 | 0.88% | 0.79% | -2.19% | 722,005 | 24,641 | 54% | 3.41 | -0.18% | 3.43 | -0.52% | 3.46 | -1.14% | 3.52 | -0.31% | -0.06% | |
| 06-22 | 3.45 | 3.45 | 3.40 | 3.41 | -1.16% | -0.26% | -3.34% | 752,296 | 25,718 | 54% | 3.42 | -1.19% | 3.45 | -0.52% | 3.50 | -1.30% | 3.53 | -0.20% | 0.01% | |
| 06-21 | 3.47 | 3.50 | 3.42 | 3.45 | -0.58% | -0.29% | -2.40% | 1,050,750 | 36,355 | 76% | 3.46 | -0.20% | 3.47 | -1.34% | 3.54 | 0.00% | 3.54 | -0.23% | 0.05% | |
| 06-20 | 3.47 | 3.49 | 3.45 | 3.47 | -0.57% | 0.09% | -2.06% | 1,088,658 | 37,740 | 79% | 3.47 | -0.37% | 3.52 | -1.49% | 3.54 | -0.11% | 3.54 | -0.17% | 0.09% | |
| 06-17 | 3.50 | 3.52 | 3.43 | 3.49 | -1.41% | 0.29% | -1.66% | 1,519,219 | 52,863 | 112% | 3.48 | -2.82% | 3.57 | -0.06% | 3.55 | -0.39% | 3.55 | -0.17% | 0.12% | |
| 06-16 | 3.64 | 3.70 | 3.53 | 3.54 | -2.21% | -1.14% | -0.42% | 1,698,722 | 60,839 | 137% | 3.58 | -0.94% | 3.57 | 0.54% | 3.56 | 0.08% | 3.56 | 0.20% | 0.16% |  |
| 06-15 | 3.50 | 3.68 | 3.49 | 3.62 | 3.13% | 0.14% | 2.03% | 2,598,203 | 93,919 | 230% | 3.62 | 4.45% | 3.55 | 1.40% | 3.56 | 0.85% | 3.55 | 0.57% | 0.16% | |
| 06-14 | 3.47 | 3.52 | 3.40 | 3.51 | 0.29% | 1.42% | -0.51% | 1,129,477 | 39,095 | 116% | 3.46 | -1.26% | 3.50 | -1.07% | 3.53 | -0.62% | 3.53 | -0.25% | 0.13% | |
| 06-13 | 3.54 | 3.55 | 3.46 | 3.50 | -1.96% | -0.14% | -1.05% | 1,175,592 | 41,206 | 128% | 3.51 | -1.21% | 3.54 | -0.39% | 3.55 | -0.17% | 3.54 | -0.11% | 0.17% | |
| 06-10 | 3.53 | 3.59 | 3.52 | 3.57 | 0.00% | 0.62% | 0.82% | 1,075,690 | 38,164 | 123% | 3.55 | -0.70% | 3.56 | -0.22% | 3.55 | 0.14% | 3.54 | 0.06% | 0.20% | |
| 06-09 | 3.55 | 3.62 | 3.52 | 3.57 | 0.56% | -0.08% | 0.88% | 1,193,869 | 42,652 | 140% | 3.57 | 0.82% | 3.56 | 0.42% | 3.55 | 0.40% | 3.54 | 0.43% | 0.21% | |
| 06-08 | 3.58 | 3.58 | 3.50 | 3.55 | -0.84% | 0.17% | 0.74% | 954,184 | 33,813 | 117% | 3.54 | -0.87% | 3.55 | 0.25% | 3.54 | 0.14% | 3.52 | 0.20% | 0.12% | |
| 06-07 | 3.56 | 3.61 | 3.54 | 3.58 | 0.28% | 0.14% | 1.79% | 905,119 | 32,355 | 114% | 3.58 | 1.25% | 3.54 | 0.65% | 3.53 | 0.23% | 3.52 | 0.14% | 0.10% | |
| 06-06 | 3.51 | 3.58 | 3.48 | 3.57 | 1.42% | 1.10% | 1.65% | 1,020,139 | 36,017 | 130% | 3.53 | 0.63% | 3.52 | 0.17% | 3.52 | -0.03% | 3.51 | 0.11% | 0.10% | |
| 06-02 | 3.50 | 3.54 | 3.48 | 3.52 | 0.57% | 0.31% | 0.34% | 666,168 | 23,373 | 86% | 3.51 | 0.11% | 3.51 | -0.28% | 3.52 | -0.09% | 3.51 | 0.29% | 0.10% | |
| 06-01 | 3.52 | 3.54 | 3.47 | 3.50 | -0.85% | -0.14% | 0.06% | 749,421 | 26,266 | 95% | 3.51 | -0.43% | 3.52 | -0.37% | 3.53 | 0.40% | 3.50 | 0.17% | 0.02% | |
| 05-31 | 3.53 | 3.55 | 3.49 | 3.53 | 0.00% | 0.28% | 1.09% | 683,563 | 24,062 | 91% | 3.52 | -0.62% | 3.53 | 0.00% | 3.51 | 0.26% | 3.49 | 0.23% | 0.01% | |
| 05-30 | 3.55 | 3.58 | 3.52 | 3.53 | -0.28% | -0.34% | 1.32% | 613,730 | 21,741 | 82% | 3.54 | 0.11% | 3.53 | 0.89% | 3.50 | 0.00% | 3.48 | 0.14% | 0.01% | |
| 05-27 | 3.55 | 3.56 | 3.50 | 3.54 | 0.28% | 0.06% | 1.75% | 886,428 | 31,366 | 121% | 3.54 | 0.40% | 3.50 | 0.63% | 3.50 | 0.26% | 3.48 | 0.20% | 0.06% | |
| 05-26 | 3.51 | 3.56 | 3.49 | 3.53 | 1.15% | 0.17% | 1.67% | 935,563 | 32,965 | 134% | 3.52 | 2.56% | 3.48 | -0.03% | 3.49 | 0.69% | 3.47 | 0.14% | 0.11% | |
| 05-25 | 3.41 | 3.49 | 3.39 | 3.49 | 2.35% | 1.57% | 0.66% | 767,987 | 26,390 | 110% | 3.44 | -1.12% | 3.48 | -0.57% | 3.47 | -0.03% | 3.47 | -0.40% | 0.14% | |
| 05-24 | 3.56 | 3.56 | 3.40 | 3.41 | -3.94% | -1.87% | -2.04% | 802,963 | 27,905 | 112% | 3.48 | -1.78% | 3.50 | 0.66% | 3.47 | 0.26% | 3.48 | -0.06% | 0.22% | |
| 05-23 | 3.54 | 3.56 | 3.50 | 3.55 | 0.28% | 0.34% | 1.92% | 709,920 | 25,115 | 98% | 3.54 | 1.17% | 3.48 | 0.90% | 3.46 | 0.38% | 3.48 | 0.14% | 0.22% | |
| 05-20 | 3.47 | 3.54 | 3.46 | 3.54 | 2.31% | 1.23% | 1.78% | 903,060 | 31,578 | 127% | 3.50 | 2.67% | 3.45 | 0.88% | 3.45 | 0.23% | 3.48 | 0.12% | 0.14% | |
| 05-19 | 3.36 | 3.47 | 3.34 | 3.46 | 1.47% | 1.59% | -0.40% | 781,147 | 26,603 | 111% | 3.41 | -0.58% | 3.42 | -0.76% | 3.44 | -0.61% | 3.47 | -0.46% | 0.08% | |
| 05-18 | 3.44 | 3.45 | 3.40 | 3.41 | -0.87% | -0.47% | -2.29% | 486,835 | 16,678 | 66% | 3.43 | -0.03% | 3.44 | -0.55% | 3.46 | -0.86% | 3.49 | 0.03% | 0.09% | |
| 05-17 | 3.47 | 3.48 | 3.39 | 3.44 | -1.15% | 0.38% | -1.40% | 675,248 | 23,142 | 84% | 3.43 | -1.69% | 3.46 | -0.66% | 3.49 | -0.29% | 3.49 | 0.23% | -0.02% | |
| 05-16 | 3.52 | 3.53 | 3.46 | 3.48 | 0.00% | -0.17% | -0.03% | 491,370 | 17,127 | 57% | 3.49 | -0.06% | 3.49 | -0.74% | 3.50 | 0.00% | 3.48 | 0.69% | -0.16% | |