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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 7.45 | 7.81 | 7.33 | 7.72 | 3.76% | 1.21% | 5.74% | 129,928,400 | 991,099,000 | 279% | 7.63 | 3.91% | 7.47 | 2.80% | 7.39 | 2.54% | 7.30 | 1.90% | 0.24% |  |
| 2021-12-02 | 7.08 | 7.55 | 7.07 | 7.44 | 4.79% | 1.35% | 3.84% | 107,104,400 | 786,239,000 | 273% | 7.34 | 3.72% | 7.26 | 2.88% | 7.21 | 1.61% | 7.17 | 0.87% | 0.04% | |
| 2021-12-01 | 7.01 | 7.11 | 7.00 | 7.10 | 0.71% | 0.31% | -0.04% | 18,901,900 | 133,784,000 | 58% | 7.08 | -0.04% | 7.06 | -0.18% | 7.10 | -0.24% | 7.10 | -0.04% | -0.06% | |
| 2021-11-30 | 7.05 | 7.15 | 7.02 | 7.05 | 0.14% | -0.44% | -0.79% | 25,606,800 | 181,316,000 | 78% | 7.08 | 0.67% | 7.07 | -0.42% | 7.11 | -0.21% | 7.11 | -0.14% | -0.06% |  |
| 2021-11-29 | 6.98 | 7.13 | 6.95 | 7.04 | -0.42% | 0.09% | -1.07% | 30,962,300 | 217,799,000 | 93% | 7.03 | -1.08% | 7.10 | -0.64% | 7.13 | -0.10% | 7.12 | -0.21% | -0.06% | |
| 2021-11-26 | 7.17 | 7.18 | 7.07 | 7.07 | -1.67% | -0.58% | -0.86% | 28,556,500 | 203,051,000 | 87% | 7.11 | -0.86% | 7.15 | -0.13% | 7.14 | 0.27% | 7.13 | -0.13% | -0.06% | |
| 2021-11-25 | 7.16 | 7.22 | 7.13 | 7.19 | 0.42% | 0.24% | 0.70% | 29,258,500 | 209,867,000 | 84% | 7.17 | 0.13% | 7.16 | 0.39% | 7.12 | 0.11% | 7.14 | -0.24% | -0.07% | |
| 2021-11-24 | 7.18 | 7.20 | 7.14 | 7.16 | -0.56% | -0.06% | 0.04% | 30,892,400 | 221,324,000 | 77% | 7.16 | 0.24% | 7.13 | 0.55% | 7.11 | 0.11% | 7.16 | 0.25% | -0.07% | |
| 2021-11-23 | 7.07 | 7.22 | 7.04 | 7.20 | 1.69% | 0.74% | 0.85% | 51,039,300 | 364,773,000 | 124% | 7.15 | 0.99% | 7.09 | 0.28% | 7.10 | -0.04% | 7.14 | 0.11% | -0.19% | |
| 2021-11-22 | 7.10 | 7.13 | 7.05 | 7.08 | -0.70% | 0.04% | -0.72% | 33,891,400 | 239,848,000 | 87% | 7.08 | 0.51% | 7.07 | -0.16% | 7.10 | -0.34% | 7.13 | -0.01% | -0.34% | |
| 2021-11-19 | 7.07 | 7.14 | 6.98 | 7.13 | 0.71% | 1.26% | -0.03% | 44,762,500 | 315,178,000 | 115% | 7.04 | -1.07% | 7.08 | -0.94% | 7.13 | -0.57% | 7.13 | -0.08% | -0.42% | |
| 2021-11-18 | 7.11 | 7.18 | 7.08 | 7.08 | -0.70% | -0.52% | -0.81% | 27,118,100 | 192,994,000 | 70% | 7.12 | -0.15% | 7.15 | -0.39% | 7.17 | -0.46% | 7.14 | -0.08% | -0.47% | |
| 2021-11-17 | 7.14 | 7.17 | 7.07 | 7.13 | 0.14% | 0.03% | -0.20% | 21,695,200 | 154,645,000 | 55% | 7.13 | -0.93% | 7.18 | -0.14% | 7.20 | 0.45% | 7.14 | -0.06% | -0.50% | |
| 2021-11-16 | 7.23 | 7.27 | 7.11 | 7.12 | -1.11% | -1.04% | -0.39% | 30,353,400 | 218,384,000 | 76% | 7.20 | -0.03% | 7.19 | -0.33% | 7.17 | 0.25% | 7.15 | -0.14% | -0.53% | |
| 2021-11-15 | 7.18 | 7.24 | 7.14 | 7.20 | 0.28% | 0.04% | 0.59% | 28,736,100 | 206,805,000 | 65% | 7.20 | 0.25% | 7.21 | 0.73% | 7.15 | 0.21% | 7.16 | -0.27% | -0.59% | |
| 2021-11-12 | 7.25 | 7.26 | 7.11 | 7.18 | -1.37% | 0.01% | 0.04% | 49,575,600 | 355,908,000 | 108% | 7.18 | -0.80% | 7.16 | 0.39% | 7.14 | 0.27% | 7.18 | -0.22% | -0.60% | |
| 2021-11-11 | 7.03 | 7.36 | 7.03 | 7.28 | 3.26% | 0.59% | 1.21% | 82,028,000 | 593,630,000 | 184% | 7.24 | 3.67% | 7.13 | 1.42% | 7.12 | 0.59% | 7.19 | -0.24% | -0.59% | |
| 2021-11-10 | 7.06 | 7.07 | 6.93 | 7.05 | -0.42% | 0.99% | -2.22% | 40,262,800 | 281,066,000 | 94% | 6.98 | -0.89% | 7.03 | -0.62% | 7.08 | -0.63% | 7.21 | -0.91% | -0.60% | |
| 2021-11-09 | 7.07 | 7.09 | 7.00 | 7.08 | 0.57% | 0.51% | -2.69% | 27,978,200 | 197,077,000 | 63% | 7.04 | -0.59% | 7.08 | -0.59% | 7.12 | -0.64% | 7.28 | -1.41% | -0.53% | |
| 2021-11-08 | 7.08 | 7.16 | 7.03 | 7.04 | 0.14% | -0.65% | -4.61% | 31,348,400 | 222,128,000 | 61% | 7.09 | -0.03% | 7.12 | -0.43% | 7.17 | -0.72% | 7.38 | -0.77% | -0.39% | |
| 2021-11-05 | 7.20 | 7.21 | 7.03 | 7.03 | -2.36% | -0.82% | -5.47% | 45,596,800 | 323,197,000 | 79% | 7.09 | -1.45% | 7.15 | -0.86% | 7.22 | -0.73% | 7.44 | -0.56% | -0.39% | |
| 2021-11-04 | 7.21 | 7.23 | 7.16 | 7.20 | -0.41% | 0.11% | -3.73% | 32,073,900 | 230,667,000 | 55% | 7.19 | 0.00% | 7.21 | -0.73% | 7.27 | -0.55% | 7.48 | -0.40% | -0.44% | |
| 2021-11-03 | 7.17 | 7.24 | 7.13 | 7.23 | 0.42% | 0.53% | -3.72% | 32,029,900 | 230,375,000 | 52% | 7.19 | -0.50% | 7.26 | -0.53% | 7.31 | -0.90% | 7.51 | -0.39% | -0.48% | |
| 2021-11-02 | 7.38 | 7.39 | 7.10 | 7.20 | -2.83% | -0.39% | -4.48% | 70,591,900 | 510,213,000 | 112% | 7.23 | -1.95% | 7.30 | -1.08% | 7.38 | -2.19% | 7.54 | -0.72% | -0.55% | |
| 2021-11-01 | 7.38 | 7.42 | 7.31 | 7.41 | 0.14% | 0.52% | -2.41% | 45,172,400 | 333,014,000 | 74% | 7.37 | 0.16% | 7.38 | -0.94% | 7.54 | -0.65% | 7.59 | -0.34% | -0.57% | |
| 2021-10-29 | 7.35 | 7.42 | 7.28 | 7.40 | 0.54% | 0.54% | -2.87% | 39,459,700 | 290,432,000 | 63% | 7.36 | -0.68% | 7.45 | -2.17% | 7.59 | -0.28% | 7.62 | -0.21% | -0.66% | |
| 2021-10-28 | 7.47 | 7.54 | 7.33 | 7.36 | -1.60% | -0.67% | -3.60% | 49,604,900 | 367,566,000 | 77% | 7.41 | -1.96% | 7.62 | -0.68% | 7.61 | -0.41% | 7.64 | -0.31% | -0.82% | |
| 2021-10-27 | 7.57 | 7.75 | 7.46 | 7.48 | -1.97% | -1.03% | -2.34% | 54,827,100 | 414,369,000 | 86% | 7.56 | -2.74% | 7.67 | 0.04% | 7.64 | -0.24% | 7.66 | -0.14% | -1.00% | |
| 2021-10-26 | 7.70 | 7.98 | 7.62 | 7.63 | -0.91% | -1.81% | -0.52% | 89,812,900 | 697,908,000 | 142% | 7.77 | 1.78% | 7.67 | 0.75% | 7.66 | 0.28% | 7.67 | -0.07% | -1.15% | |
| 2021-10-25 | 7.41 | 7.74 | 7.37 | 7.70 | 0.00% | 0.85% | 0.33% | 85,254,500 | 650,909,000 | 130% | 7.64 | 0.98% | 7.61 | -0.07% | 7.64 | -0.13% | 7.68 | -0.78% | -1.27% | | |
|
|
