中国电建( 601669.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-19 | 8.65 | 8.97 | 8.54 | 8.73 | 0.58% | -0.10% | 3.36% | 423,485,500 | 3,700,962,000 | 125% | 8.74 | 3.03% | 8.51 | 2.85% | 8.38 | 1.33% | 8.45 | 1.09% | 0.43% |  |
| 2022-01-18 | 7.94 | 8.75 | 7.87 | 8.68 | 9.18% | 2.33% | 3.89% | 528,881,800 | 4,486,149,000 | 163% | 8.48 | 7.25% | 8.27 | 2.53% | 8.27 | 0.22% | 8.36 | 0.59% | 0.25% | |
| 2022-01-17 | 7.81 | 8.03 | 7.79 | 7.95 | 0.76% | 0.52% | -4.29% | 145,241,200 | 1,148,719,000 | 46% | 7.91 | -1.35% | 8.07 | -1.55% | 8.26 | -1.14% | 8.31 | -0.13% | 0.14% | |
| 2022-01-14 | 8.12 | 8.21 | 7.87 | 7.89 | -3.90% | -1.58% | -5.13% | 238,185,200 | 1,909,566,000 | 74% | 8.02 | -2.27% | 8.19 | -2.43% | 8.35 | -2.35% | 8.32 | -0.02% | 0.13% | |
| 2022-01-13 | 8.35 | 8.38 | 8.01 | 8.21 | -2.38% | 0.09% | -1.31% | 250,028,900 | 2,050,876,000 | 79% | 8.20 | -2.05% | 8.40 | -1.01% | 8.55 | 0.65% | 8.32 | 0.21% | 0.10% |  |
| 2022-01-12 | 8.52 | 8.58 | 8.27 | 8.41 | -0.36% | 0.42% | 1.30% | 219,243,200 | 1,836,070,000 | 72% | 8.38 | -2.41% | 8.48 | -1.95% | 8.50 | 0.99% | 8.30 | 0.73% | 0.11% | |
| 2022-01-11 | 8.58 | 8.87 | 8.41 | 8.44 | -1.29% | -1.65% | 2.40% | 288,531,700 | 2,476,296,000 | 93% | 8.58 | 1.33% | 8.65 | 1.81% | 8.41 | 0.92% | 8.24 | 0.26% | 0.05% | |
| 2022-01-10 | 8.77 | 8.78 | 8.18 | 8.55 | -1.84% | 0.96% | 4.00% | 382,515,200 | 3,239,672,000 | 122% | 8.47 | -3.77% | 8.50 | 1.69% | 8.34 | 0.58% | 8.22 | 0.18% | 0.08% | |
| 2022-01-07 | 8.50 | 9.06 | 8.42 | 8.71 | 4.19% | -1.03% | 6.14% | 602,806,100 | 5,305,074,000 | 208% | 8.80 | 9.02% | 8.36 | 5.15% | 8.29 | 3.35% | 8.21 | 1.46% | 0.14% | |
| 2022-01-06 | 7.53 | 8.36 | 7.53 | 8.36 | 10.00% | 3.56% | 3.36% | 403,146,300 | 3,254,566,000 | 144% | 8.07 | 5.28% | 7.95 | -0.38% | 8.02 | 0.41% | 8.09 | -0.09% | 0.07% | |
| 2022-01-05 | 7.81 | 7.86 | 7.57 | 7.60 | -3.68% | -0.89% | -6.11% | 221,246,400 | 1,696,579,000 | 80% | 7.67 | -4.15% | 7.98 | -1.48% | 7.99 | -0.10% | 8.10 | -0.72% | 0.12% | |
| 2022-01-04 | 8.18 | 8.24 | 7.85 | 7.89 | -2.35% | -1.38% | -3.24% | 224,318,100 | 1,794,637,000 | 81% | 8.00 | -2.67% | 8.10 | 0.22% | 8.00 | -0.89% | 8.15 | -0.44% | 0.28% | |
| 2021-12-31 | 8.19 | 8.45 | 8.06 | 8.08 | 0.12% | -1.69% | -1.34% | 264,894,900 | 2,177,128,000 | 88% | 8.22 | 2.04% | 8.08 | 1.99% | 8.07 | -0.43% | 8.19 | -0.29% | 0.44% | |
| 2021-12-30 | 7.85 | 8.21 | 7.81 | 8.07 | 3.33% | 0.19% | -1.75% | 244,616,900 | 1,970,464,000 | 77% | 8.06 | 1.46% | 7.92 | -1.28% | 8.10 | -0.61% | 8.21 | -0.29% | 0.62% | |
| 2021-12-29 | 7.86 | 8.08 | 7.80 | 7.81 | -1.01% | -1.62% | -5.20% | 217,178,200 | 1,724,212,000 | 63% | 7.94 | 1.46% | 8.03 | -1.57% | 8.15 | -0.37% | 8.24 | 0.26% | 0.84% | |
| 2021-12-28 | 8.12 | 8.16 | 7.58 | 7.89 | -3.78% | 0.83% | -3.98% | 372,851,000 | 2,917,598,000 | 101% | 7.83 | -6.32% | 8.15 | -2.41% | 8.18 | -1.49% | 8.22 | 0.18% | 0.92% | |
| 2021-12-27 | 8.15 | 8.66 | 8.10 | 8.20 | 0.12% | -1.83% | -0.02% | 283,298,100 | 2,366,252,000 | 84% | 8.35 | -0.64% | 8.35 | 0.77% | 8.31 | 0.13% | 8.20 | 0.53% | 0.99% | |
| 2021-12-24 | 8.41 | 8.70 | 8.18 | 8.19 | -2.50% | -2.58% | 0.38% | 260,642,700 | 2,191,195,000 | 73% | 8.41 | 1.19% | 8.29 | 0.38% | 8.30 | -0.12% | 8.16 | 0.79% | 1.18% | |
| 2021-12-23 | 8.13 | 8.46 | 8.05 | 8.40 | 3.70% | 1.11% | 3.77% | 288,816,900 | 2,399,494,000 | 81% | 8.31 | 2.06% | 8.26 | -0.06% | 8.31 | 0.02% | 8.10 | 0.78% | 1.23% | |
| 2021-12-22 | 8.35 | 8.36 | 8.04 | 8.10 | -3.57% | -0.49% | 0.85% | 237,626,900 | 1,934,336,000 | 66% | 8.14 | -1.98% | 8.26 | -0.89% | 8.30 | 0.74% | 8.03 | 0.39% | 1.22% | |
| 2021-12-21 | 8.36 | 8.55 | 8.08 | 8.40 | -0.83% | 1.16% | 4.99% | 307,886,500 | 2,556,784,000 | 86% | 8.30 | 0.08% | 8.34 | 0.06% | 8.24 | 1.34% | 8.00 | 0.87% | 1.31% | |
| 2021-12-20 | 8.28 | 8.98 | 7.84 | 8.47 | 0.95% | 2.09% | 6.78% | 523,673,200 | 4,345,030,000 | 143% | 8.30 | -1.59% | 8.33 | 1.60% | 8.13 | 1.04% | 7.93 | 1.17% | 1.36% | |
| 2021-12-17 | 8.40 | 8.64 | 8.26 | 8.39 | -0.12% | -0.49% | 7.02% | 341,802,500 | 2,881,727,000 | 98% | 8.43 | 1.59% | 8.20 | 2.86% | 8.05 | 1.77% | 7.84 | 1.55% | 1.41% | |
| 2021-12-16 | 8.01 | 8.60 | 7.87 | 8.40 | 5.40% | 1.22% | 8.81% | 455,556,300 | 3,780,879,000 | 123% | 8.30 | 5.04% | 7.97 | 1.59% | 7.91 | 2.13% | 7.72 | 1.90% | 1.47% | |
| 2021-12-15 | 7.56 | 8.17 | 7.51 | 7.97 | 5.01% | 0.87% | 5.20% | 409,421,600 | 3,234,921,000 | 109% | 7.90 | 3.91% | 7.85 | 1.34% | 7.74 | 0.48% | 7.58 | 1.04% | 1.35% | |
| 2021-12-14 | 7.82 | 7.85 | 7.42 | 7.59 | -2.06% | -0.18% | 1.23% | 320,024,600 | 2,433,469,000 | 89% | 7.60 | -4.53% | 7.75 | 0.27% | 7.71 | 0.12% | 7.50 | 0.89% | 1.24% | |
| 2021-12-13 | 7.81 | 8.18 | 7.71 | 7.75 | 4.17% | -2.70% | 4.28% | 490,008,600 | 3,903,111,000 | 147% | 7.97 | 6.29% | 7.72 | 1.65% | 7.70 | 1.40% | 7.43 | 2.43% | 1.15% | |
| 2021-12-10 | 7.49 | 7.72 | 7.33 | 7.44 | -1.20% | -0.72% | 2.54% | 250,247,500 | 1,875,388,000 | 74% | 7.49 | -0.29% | 7.60 | -0.29% | 7.59 | 0.69% | 7.26 | 1.28% | 0.86% | |
| 2021-12-09 | 7.62 | 7.69 | 7.41 | 7.53 | -2.46% | 0.19% | 5.11% | 289,552,800 | 2,176,233,000 | 86% | 7.52 | -3.08% | 7.62 | -0.14% | 7.54 | 1.37% | 7.16 | 0.69% | 0.64% | |
| 2021-12-08 | 7.82 | 7.95 | 7.61 | 7.72 | 0.00% | -0.45% | 8.50% | 319,227,800 | 2,475,716,000 | 103% | 7.76 | 2.16% | 7.63 | 1.81% | 7.44 | 1.58% | 7.12 | 1.31% | 0.56% | | |
|
