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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-07-01 | 7.88 | 8.09 | 7.81 | 7.86 | -0.13% | -1.44% | -1.27% | 229,819,300 | 1,832,865,000 | 122% | 7.98 | 1.85% | 7.94 | 0.29% | 7.95 | 0.27% | 7.96 | -0.05% | 0.00% |  |
| 2022-06-30 | 7.97 | 7.99 | 7.68 | 7.87 | -1.50% | 0.51% | -1.19% | 225,352,200 | 1,764,469,000 | 120% | 7.83 | -2.19% | 7.92 | -0.77% | 7.92 | -0.19% | 7.97 | -0.54% | 0.03% | |
| 2022-06-29 | 7.93 | 8.15 | 7.85 | 7.99 | 0.38% | -0.19% | -0.22% | 231,990,600 | 1,857,027,000 | 126% | 8.01 | 1.27% | 7.98 | 0.61% | 7.94 | 0.15% | 8.01 | -0.71% | 0.14% | |
| 2022-06-28 | 7.97 | 8.03 | 7.81 | 7.96 | 0.00% | 0.70% | -1.30% | 165,044,100 | 1,304,741,000 | 79% | 7.91 | -1.18% | 7.93 | 0.10% | 7.93 | -0.29% | 8.07 | 0.12% | 0.33% |  |
| 2022-06-27 | 7.92 | 8.11 | 7.85 | 7.96 | 1.66% | -0.49% | -1.18% | 212,216,200 | 1,697,559,000 | 102% | 8.00 | 1.82% | 7.92 | 0.25% | 7.95 | -0.40% | 8.06 | 0.34% | 0.30% | |
| 2022-06-24 | 7.98 | 8.01 | 7.78 | 7.83 | -2.00% | -0.33% | -2.47% | 158,709,300 | 1,246,777,000 | 75% | 7.86 | -0.27% | 7.90 | -0.77% | 7.98 | -0.40% | 8.03 | 0.11% | 0.26% | |
| 2022-06-23 | 7.92 | 7.99 | 7.75 | 7.99 | 0.88% | 1.43% | -0.36% | 150,629,600 | 1,186,452,000 | 69% | 7.88 | -1.34% | 7.96 | -1.14% | 8.01 | -0.78% | 8.02 | -0.11% | 0.25% | |
| 2022-06-22 | 8.02 | 8.08 | 7.90 | 7.92 | -0.50% | -0.80% | -1.35% | 126,051,000 | 1,006,452,000 | 53% | 7.98 | -0.37% | 8.05 | -0.04% | 8.08 | -0.98% | 8.03 | 0.25% | 0.36% | |
| 2022-06-21 | 8.06 | 8.18 | 7.86 | 7.96 | -1.61% | -0.67% | -0.60% | 178,816,100 | 1,433,116,000 | 76% | 8.01 | -1.43% | 8.06 | -0.73% | 8.16 | 0.39% | 8.01 | 0.16% | 0.36% | |
| 2022-06-20 | 8.10 | 8.28 | 8.00 | 8.09 | 0.00% | -0.49% | 1.19% | 199,412,300 | 1,621,253,000 | 86% | 8.13 | 1.40% | 8.12 | -0.96% | 8.13 | 0.82% | 8.00 | 0.47% | 0.39% | |
| 2022-06-17 | 8.00 | 8.14 | 7.90 | 8.09 | 0.00% | 0.90% | 1.66% | 192,520,100 | 1,543,652,000 | 81% | 8.02 | -2.03% | 8.19 | 0.55% | 8.06 | 0.45% | 7.96 | 0.23% | 0.35% | |
| 2022-06-16 | 8.36 | 8.40 | 8.06 | 8.09 | -2.88% | -1.15% | 1.89% | 223,316,300 | 1,827,671,000 | 99% | 8.18 | -1.15% | 8.15 | 1.42% | 8.02 | 0.34% | 7.94 | 0.53% | 0.39% | |
| 2022-06-15 | 7.87 | 8.45 | 7.84 | 8.33 | 5.31% | 0.62% | 5.47% | 422,196,500 | 3,495,300,000 | 198% | 8.28 | 5.95% | 8.04 | 3.07% | 8.00 | 1.87% | 7.90 | 1.18% | 0.37% | |
| 2022-06-14 | 7.70 | 7.94 | 7.66 | 7.91 | 1.80% | 1.23% | 1.33% | 187,583,800 | 1,465,746,000 | 95% | 7.81 | 1.01% | 7.80 | -1.20% | 7.85 | -0.05% | 7.81 | -0.13% | 0.31% | |
| 2022-06-13 | 7.82 | 7.87 | 7.65 | 7.77 | -1.65% | 0.44% | -0.59% | 206,782,200 | 1,599,749,000 | 104% | 7.74 | -1.25% | 7.89 | 0.03% | 7.85 | 0.03% | 7.82 | -0.13% | 0.41% | |
| 2022-06-10 | 7.86 | 7.97 | 7.74 | 7.90 | -0.88% | 0.84% | 0.95% | 241,849,800 | 1,894,748,000 | 122% | 7.83 | -2.31% | 7.89 | -0.08% | 7.85 | 0.18% | 7.83 | 0.03% | 0.51% | |
| 2022-06-09 | 7.70 | 8.21 | 7.69 | 7.97 | 3.64% | -0.61% | 1.87% | 354,683,100 | 2,844,076,000 | 182% | 8.02 | 4.73% | 7.90 | 1.87% | 7.84 | 1.42% | 7.82 | 1.01% | 0.62% | |
| 2022-06-08 | 7.72 | 7.78 | 7.54 | 7.69 | -0.26% | 0.43% | -0.72% | 141,163,000 | 1,080,944,000 | 73% | 7.66 | -2.32% | 7.75 | -0.19% | 7.73 | -0.26% | 7.75 | 0.29% | 0.55% | |
| 2022-06-07 | 7.87 | 8.08 | 7.67 | 7.71 | -1.78% | -1.65% | -0.18% | 181,174,200 | 1,420,288,000 | 95% | 7.84 | 1.33% | 7.77 | 0.77% | 7.75 | -0.26% | 7.72 | 0.42% | 0.52% | |
| 2022-06-06 | 7.70 | 7.90 | 7.55 | 7.85 | 1.68% | 1.47% | 2.05% | 230,945,700 | 1,786,587,000 | 119% | 7.74 | 0.35% | 7.71 | -0.08% | 7.77 | -0.32% | 7.69 | 0.09% | 0.51% | |
| 2022-06-02 | 7.67 | 7.79 | 7.63 | 7.72 | 0.65% | 0.14% | 0.46% | 123,217,600 | 949,897,000 | 61% | 7.71 | 0.72% | 7.71 | -1.09% | 7.79 | -0.23% | 7.69 | 0.63% | 0.59% | |
| 2022-06-01 | 7.76 | 7.78 | 7.54 | 7.67 | -1.79% | 0.21% | 0.43% | 140,313,300 | 1,073,917,000 | 64% | 7.65 | -1.47% | 7.80 | -0.63% | 7.81 | 0.64% | 7.64 | 0.37% | 0.48% | |
| 2022-05-31 | 7.94 | 7.94 | 7.64 | 7.81 | -0.89% | 0.54% | 2.64% | 151,506,900 | 1,176,904,000 | 72% | 7.77 | -1.97% | 7.85 | -0.08% | 7.76 | 0.69% | 7.61 | 0.50% | 0.35% | |
| 2022-05-30 | 7.90 | 8.05 | 7.82 | 7.88 | 0.25% | -0.56% | 4.08% | 192,117,100 | 1,522,429,000 | 95% | 7.92 | 1.20% | 7.85 | 1.76% | 7.71 | 0.94% | 7.57 | 0.91% | 0.25% | |
| 2022-05-27 | 7.75 | 7.95 | 7.67 | 7.86 | 1.55% | 0.38% | 4.76% | 214,830,700 | 1,682,031,000 | 109% | 7.83 | 0.14% | 7.72 | 1.41% | 7.64 | 0.32% | 7.50 | 0.90% | 0.14% | |
| 2022-05-26 | 7.90 | 7.98 | 7.72 | 7.74 | -0.13% | -1.01% | 4.09% | 266,073,800 | 2,080,382,000 | 141% | 7.82 | 4.00% | 7.61 | 1.63% | 7.61 | 1.49% | 7.44 | 1.10% | 0.08% | |
| 2022-05-25 | 7.19 | 7.88 | 7.15 | 7.75 | 7.34% | 3.09% | 5.37% | 261,118,500 | 1,963,123,000 | 140% | 7.52 | 1.44% | 7.49 | -1.01% | 7.50 | 0.60% | 7.36 | 0.26% | -0.01% | |
| 2022-05-24 | 7.55 | 7.62 | 7.22 | 7.22 | -4.12% | -2.58% | -1.58% | 163,942,600 | 1,215,037,000 | 91% | 7.41 | -1.33% | 7.56 | 0.71% | 7.45 | 0.46% | 7.34 | 0.06% | 0.01% | |
| 2022-05-23 | 7.73 | 7.74 | 7.42 | 7.53 | -2.46% | 0.25% | 2.70% | 193,014,900 | 1,449,662,000 | 109% | 7.51 | -2.21% | 7.51 | 0.83% | 7.42 | 0.94% | 7.33 | 0.25% | 0.06% | |
| 2022-05-20 | 7.60 | 7.85 | 7.52 | 7.72 | 0.00% | 0.51% | 5.55% | 294,807,500 | 2,264,296,000 | 182% | 7.68 | 4.60% | 7.45 | 2.94% | 7.35 | 2.42% | 7.31 | 0.95% | 0.04% | | |
|
