成本价计算
|
|
中国交建( 601800.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 | 8.09 | 8.17 | 8.03 | 8.05 | -0.25% | -0.52% | -1.24% | 41,148,900 | 332,962,000 | 73% | 8.09 | 0.11% | 8.11 | -0.38% | 8.17 | -0.45% | 8.15 | -0.18% | -0.43% |  |
| 2023-01-10 | 8.15 | 8.16 | 8.05 | 8.07 | -0.74% | -0.16% | -1.18% | 32,165,400 | 259,988,000 | 53% | 8.08 | -0.88% | 8.14 | -0.79% | 8.21 | -0.09% | 8.17 | -0.02% | -0.50% | |
| 2023-01-09 | 8.15 | 8.21 | 8.11 | 8.13 | -0.37% | -0.31% | -0.47% | 39,797,300 | 324,530,000 | 65% | 8.16 | -0.10% | 8.21 | -0.39% | 8.22 | 0.23% | 8.17 | -0.01% | -0.57% | |
| 2023-01-06 | 8.27 | 8.28 | 8.08 | 8.16 | -1.69% | -0.04% | -0.11% | 68,566,600 | 559,710,000 | 112% | 8.16 | -1.48% | 8.24 | -0.06% | 8.20 | 0.43% | 8.17 | -0.07% | -0.66% | |
| 2023-01-05 | 8.24 | 8.36 | 8.22 | 8.30 | 0.73% | 0.17% | 1.53% | 64,074,700 | 530,892,000 | 104% | 8.29 | 0.16% | 8.24 | 0.82% | 8.16 | 0.32% | 8.18 | 0.04% | -0.75% | |
| 2023-01-04 | 8.25 | 8.38 | 8.18 | 8.24 | -0.48% | -0.40% | 0.83% | 67,194,200 | 555,873,000 | 110% | 8.27 | 1.09% | 8.18 | 1.21% | 8.14 | 0.05% | 8.17 | -0.12% | -0.87% | |
| 2023-01-03 | 8.03 | 8.32 | 7.97 | 8.28 | 2.86% | 1.17% | 1.20% | 77,956,200 | 637,986,000 | 123% | 8.18 | 2.02% | 8.08 | 0.29% | 8.13 | 0.19% | 8.18 | -0.86% | -1.00% | |
| 2022-12-30 | 8.01 | 8.09 | 7.92 | 8.05 | 0.88% | 0.35% | -2.46% | 44,857,900 | 359,842,000 | 59% | 8.02 | 0.40% | 8.06 | -0.96% | 8.12 | -0.30% | 8.25 | -1.46% | -1.11% | |
| 2022-12-29 | 8.13 | 8.16 | 7.91 | 7.98 | -1.60% | -0.13% | -4.72% | 64,388,500 | 514,492,000 | 76% | 7.99 | -2.04% | 8.13 | -0.64% | 8.14 | -0.61% | 8.38 | -0.88% | -0.95% | |
| 2022-12-28 | 8.18 | 8.29 | 8.08 | 8.11 | -1.58% | -0.56% | -4.01% | 57,177,900 | 466,342,000 | 68% | 8.16 | -1.06% | 8.19 | -0.07% | 8.19 | -0.23% | 8.45 | -0.74% | -0.84% | |
| 2022-12-27 | 8.22 | 8.35 | 8.13 | 8.24 | 0.61% | -0.04% | -3.20% | 73,420,100 | 605,230,000 | 85% | 8.24 | 1.37% | 8.19 | 0.16% | 8.21 | -0.30% | 8.51 | -0.87% | -0.76% | |
| 2022-12-26 | 8.16 | 8.23 | 8.02 | 8.19 | 0.00% | 0.71% | -4.62% | 44,699,300 | 363,488,000 | 48% | 8.13 | -0.44% | 8.18 | -0.44% | 8.23 | -1.27% | 8.59 | -0.75% | -0.64% | |
| 2022-12-23 | 8.07 | 8.27 | 8.06 | 8.19 | 0.74% | 0.27% | -5.34% | 48,832,700 | 398,878,000 | 49% | 8.17 | -0.54% | 8.22 | -0.67% | 8.34 | -1.98% | 8.65 | -0.86% | -0.53% | |
| 2022-12-22 | 8.32 | 8.39 | 8.05 | 8.13 | -1.69% | -1.00% | -6.84% | 79,946,400 | 656,498,000 | 75% | 8.21 | -0.57% | 8.27 | -1.54% | 8.51 | -1.14% | 8.73 | -1.04% | -0.36% | |
| 2022-12-21 | 8.26 | 8.33 | 8.17 | 8.27 | 0.12% | 0.13% | -6.23% | 57,175,900 | 472,191,000 | 52% | 8.26 | -0.90% | 8.40 | -2.44% | 8.61 | -0.94% | 8.82 | -1.13% | -0.14% | |
| 2022-12-20 | 8.31 | 8.45 | 8.26 | 8.26 | -0.60% | -0.89% | -7.40% | 82,048,700 | 683,810,000 | 66% | 8.33 | -1.64% | 8.61 | -1.30% | 8.69 | -1.13% | 8.92 | -1.42% | 0.08% | |
| 2022-12-19 | 8.97 | 8.97 | 8.26 | 8.31 | -8.18% | -1.92% | -8.16% | 179,680,500 | 1,522,432,000 | 133% | 8.47 | -6.10% | 8.72 | -2.52% | 8.79 | -1.72% | 9.05 | -1.97% | 0.34% | |
| 2022-12-16 | 8.85 | 9.15 | 8.82 | 9.05 | 1.69% | 0.30% | -1.95% | 113,370,900 | 1,022,996,000 | 78% | 9.02 | 1.67% | 8.95 | 0.52% | 8.94 | -0.18% | 9.23 | 0.20% | 0.70% | |
| 2022-12-15 | 8.92 | 9.05 | 8.80 | 8.90 | -0.78% | 0.28% | -3.39% | 69,129,900 | 613,515,000 | 45% | 8.88 | -0.30% | 8.90 | -0.26% | 8.96 | -0.74% | 9.21 | 0.21% | 0.73% | |
| 2022-12-14 | 8.90 | 9.06 | 8.74 | 8.97 | -0.33% | 0.76% | -2.43% | 79,079,300 | 703,939,000 | 49% | 8.90 | -0.17% | 8.92 | -0.70% | 9.02 | -0.99% | 9.19 | 0.08% | 0.77% | |
| 2022-12-13 | 8.88 | 9.05 | 8.78 | 9.00 | 1.35% | 0.93% | -2.02% | 111,564,200 | 994,768,000 | 65% | 8.92 | -0.36% | 8.99 | -1.11% | 9.11 | -1.48% | 9.19 | 0.26% | 0.85% | |
| 2022-12-12 | 9.00 | 9.13 | 8.83 | 8.88 | -1.88% | -0.77% | -3.08% | 110,361,400 | 987,607,000 | 58% | 8.95 | -1.54% | 9.09 | -1.36% | 9.25 | -1.38% | 9.16 | 0.38% | 0.97% | |
| 2022-12-09 | 9.28 | 9.31 | 8.97 | 9.05 | -2.27% | -0.43% | -0.84% | 117,528,500 | 1,068,193,000 | 58% | 9.09 | -1.54% | 9.21 | -1.57% | 9.38 | 0.43% | 9.13 | 0.87% | 1.12% | |
| 2022-12-08 | 9.22 | 9.34 | 9.15 | 9.26 | -1.28% | 0.31% | 2.34% | 106,700,700 | 984,953,000 | 48% | 9.23 | -0.58% | 9.36 | -0.95% | 9.34 | 0.66% | 9.05 | 1.17% | 1.32% | |
| 2022-12-07 | 9.36 | 9.53 | 9.12 | 9.38 | -0.74% | 1.02% | 4.89% | 178,885,300 | 1,660,924,000 | 75% | 9.29 | -2.25% | 9.45 | 0.84% | 9.28 | 0.53% | 8.94 | 1.03% | 1.47% | |
| 2022-12-06 | 9.55 | 9.64 | 9.35 | 9.45 | -4.26% | -0.52% | 6.76% | 195,125,700 | 1,853,580,000 | 82% | 9.50 | -0.12% | 9.37 | 1.73% | 9.23 | 1.35% | 8.85 | 1.21% | 1.96% | |
| 2022-12-05 | 9.31 | 9.87 | 9.03 | 9.87 | 10.03% | 3.79% | 12.85% | 335,976,200 | 3,195,180,000 | 149% | 9.51 | 6.72% | 9.21 | 3.02% | 9.11 | 2.23% | 8.75 | 1.63% | 2.02% | |
| 2022-12-02 | 8.77 | 9.13 | 8.66 | 8.97 | 1.36% | 0.66% | 4.23% | 156,424,900 | 1,393,912,000 | 76% | 8.91 | 0.20% | 8.94 | 0.00% | 8.91 | 0.94% | 8.61 | 0.50% | 1.86% | |
| 2022-12-01 | 8.95 | 9.09 | 8.78 | 8.85 | -2.32% | -0.48% | 3.35% | 166,375,700 | 1,479,643,000 | 86% | 8.89 | -1.31% | 8.94 | 0.36% | 8.83 | 1.46% | 8.56 | 0.55% | 1.83% | |
| 2022-11-30 | 8.94 | 9.27 | 8.81 | 9.06 | 0.00% | 0.54% | 6.39% | 186,900,900 | 1,684,237,000 | 106% | 9.01 | 0.95% | 8.91 | 1.55% | 8.70 | 1.29% | 8.52 | 0.88% | 1.80% | | |
|
|
