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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-05-17 | 10.31 | 10.33 | 9.94 | 10.13 | -2.41% | 0.76% | -3.85% | 80,687,200 | 811,197,000 | 84% | 10.05 | -2.28% | 10.23 | -2.09% | 10.42 | -1.59% | 10.54 | 0.11% | 0.79% |  |
2022-05-16 | 10.48 | 10.51 | 10.15 | 10.38 | -0.67% | 0.88% | -1.38% | 55,497,400 | 571,018,000 | 54% | 10.29 | -1.73% | 10.45 | -1.33% | 10.59 | 0.11% | 10.53 | 0.63% | 0.85% |  |
2022-05-13 | 10.58 | 10.62 | 10.38 | 10.45 | -1.88% | -0.19% | -0.09% | 48,494,000 | 507,709,000 | 42% | 10.47 | -0.90% | 10.59 | -0.68% | 10.58 | 0.32% | 10.46 | 0.83% | 0.88% |  |
2022-05-12 | 10.60 | 10.81 | 10.27 | 10.65 | 0.66% | 0.80% | 2.67% | 72,980,500 | 771,037,000 | 61% | 10.57 | -1.04% | 10.67 | 0.62% | 10.55 | -0.36% | 10.37 | 0.86% | 0.73% |  |
2022-05-11 | 10.84 | 10.97 | 10.54 | 10.58 | -3.11% | -0.90% | 2.87% | 96,985,400 | 1,035,417,000 | 81% | 10.68 | -0.36% | 10.60 | 0.98% | 10.58 | -0.24% | 10.29 | 0.84% | 0.54% |  |
2022-05-10 | 10.18 | 11.16 | 10.15 | 10.92 | 5.20% | 1.91% | 7.07% | 131,277,000 | 1,406,665,000 | 115% | 10.72 | 4.03% | 10.50 | 0.17% | 10.61 | 1.22% | 10.20 | 1.18% | 0.37% |  |
2022-05-09 | 10.27 | 10.52 | 10.11 | 10.38 | 0.87% | 0.78% | 2.98% | 74,967,100 | 772,185,000 | 68% | 10.30 | -0.45% | 10.48 | -1.45% | 10.48 | 0.90% | 10.08 | 0.70% | 0.21% |  |
2022-05-06 | 10.40 | 10.67 | 10.12 | 10.29 | -4.01% | -0.55% | 2.80% | 92,804,600 | 960,243,000 | 84% | 10.35 | -3.96% | 10.63 | 0.87% | 10.39 | 1.20% | 10.01 | 0.46% | 0.16% |  |
2022-05-05 | 10.79 | 11.05 | 10.58 | 10.72 | -1.29% | -0.50% | 7.59% | 87,270,900 | 940,261,000 | 86% | 10.77 | 0.54% | 10.54 | 2.04% | 10.26 | 1.68% | 9.96 | 0.81% | 0.17% |  |
2022-04-29 | 10.60 | 11.01 | 10.41 | 10.86 | 1.69% | 1.34% | 9.87% | 171,033,700 | 1,832,809,000 | 174% | 10.72 | 4.71% | 10.33 | 3.20% | 10.09 | 2.54% | 9.88 | 1.46% | 0.11% |  |
2022-04-28 | 9.71 | 10.68 | 9.66 | 10.68 | 6.91% | 4.36% | 9.63% | 163,645,600 | 1,674,790,000 | 180% | 10.23 | 1.60% | 10.01 | 2.30% | 9.84 | 2.15% | 9.74 | 0.69% | -0.01% |  |
2022-04-27 | 10.10 | 10.50 | 9.60 | 9.99 | 1.73% | -0.82% | 3.26% | 195,365,800 | 1,967,968,000 | 235% | 10.07 | 4.96% | 9.79 | 3.45% | 9.64 | 2.78% | 9.68 | 0.95% | -0.03% |  |
2022-04-26 | 9.45 | 9.98 | 9.15 | 9.82 | 6.39% | 2.32% | 2.46% | 119,347,900 | 1,145,391,000 | 164% | 9.60 | 1.45% | 9.46 | 2.03% | 9.38 | 0.30% | 9.58 | -0.68% | -0.07% |  |
2022-04-25 | 9.05 | 9.77 | 9.03 | 9.23 | 0.33% | -2.43% | -4.35% | 103,830,000 | 982,279,000 | 141% | 9.46 | 3.13% | 9.27 | 0.79% | 9.35 | -0.30% | 9.65 | -0.99% | 0.10% |  |
2022-04-22 | 8.81 | 9.30 | 8.79 | 9.20 | 3.37% | 0.29% | -5.60% | 58,648,100 | 537,982,000 | 77% | 9.17 | 1.61% | 9.20 | -1.53% | 9.38 | -1.62% | 9.75 | -0.92% | 0.30% |  |
2022-04-21 | 9.08 | 9.24 | 8.85 | 8.90 | -2.63% | -1.42% | -9.52% | 56,905,600 | 513,718,000 | 66% | 9.03 | -3.27% | 9.34 | -2.07% | 9.53 | -2.12% | 9.84 | -0.34% | 0.54% |  |
2022-04-20 | 9.76 | 9.78 | 9.09 | 9.14 | -6.54% | -2.07% | -7.40% | 83,513,600 | 779,396,000 | 98% | 9.33 | -3.52% | 9.54 | -2.62% | 9.74 | -1.40% | 9.87 | 0.12% | 0.63% |  |
2022-04-19 | 9.53 | 9.92 | 9.40 | 9.78 | 2.09% | 1.11% | -0.79% | 55,887,700 | 540,605,000 | 65% | 9.67 | -0.40% | 9.80 | -1.36% | 9.87 | -0.78% | 9.86 | 0.61% | 0.68% |  |
2022-04-18 | 9.81 | 9.98 | 9.52 | 9.58 | -3.43% | -1.36% | -2.22% | 55,683,600 | 540,785,000 | 62% | 9.71 | -2.78% | 9.93 | -0.49% | 9.95 | -0.82% | 9.80 | 0.18% | 0.67% |  |
2022-04-15 | 10.02 | 10.20 | 9.83 | 9.92 | -2.07% | -0.70% | 1.43% | 58,610,400 | 585,527,000 | 67% | 9.99 | -0.53% | 9.98 | -0.18% | 10.03 | -0.01% | 9.78 | 0.28% | 0.75% |  |
2022-04-14 | 9.87 | 10.30 | 9.74 | 10.13 | 3.16% | 0.87% | 3.87% | 76,753,200 | 770,849,000 | 86% | 10.04 | 1.64% | 10.00 | -0.44% | 10.04 | 0.72% | 9.75 | 0.50% | 0.87% |  |
2022-04-13 | 9.85 | 10.07 | 9.75 | 9.82 | -1.60% | -0.62% | 1.18% | 57,509,700 | 568,266,000 | 65% | 9.88 | -1.44% | 10.04 | -0.18% | 9.96 | 1.16% | 9.71 | 0.59% | 0.89% |  |
2022-04-12 | 9.90 | 10.38 | 9.80 | 9.98 | -1.09% | -0.45% | 3.44% | 110,024,600 | 1,103,027,000 | 125% | 10.03 | -1.25% | 10.06 | 1.04% | 9.85 | 1.61% | 9.65 | 0.93% | 0.84% |  |
2022-04-11 | 10.22 | 10.37 | 10.00 | 10.09 | 0.50% | -0.61% | 5.55% | 97,587,500 | 990,685,000 | 120% | 10.15 | 1.33% | 9.96 | 2.65% | 9.69 | 1.26% | 9.56 | 1.03% | 0.70% |  |
2022-04-08 | 9.78 | 10.17 | 9.78 | 10.04 | 4.91% | 0.21% | 6.11% | 134,454,000 | 1,347,096,000 | 176% | 10.02 | 4.55% | 9.70 | 3.37% | 9.57 | 1.32% | 9.46 | 1.48% | 0.51% |  |
2022-04-07 | 9.55 | 9.74 | 9.43 | 9.57 | -0.93% | -0.14% | 2.64% | 73,795,400 | 707,161,000 | 101% | 9.58 | 1.94% | 9.38 | 0.29% | 9.45 | 0.38% | 9.32 | 0.54% | 0.28% |  |
2022-04-06 | 9.00 | 9.74 | 8.90 | 9.66 | 5.57% | 2.76% | 4.16% | 115,975,200 | 1,090,285,000 | 157% | 9.40 | 2.07% | 9.36 | -0.76% | 9.41 | 0.45% | 9.27 | 0.64% | 0.08% |  |
2022-04-01 | 9.35 | 9.44 | 9.06 | 9.15 | -3.17% | -0.65% | -0.71% | 96,910,000 | 892,553,000 | 136% | 9.21 | -2.91% | 9.43 | -0.89% | 9.37 | 0.13% | 9.22 | 0.54% | -0.14% |  |
2022-03-31 | 9.47 | 9.77 | 9.34 | 9.45 | -1.97% | -0.38% | 3.10% | 67,996,000 | 644,986,000 | 95% | 9.49 | -1.53% | 9.51 | 1.17% | 9.36 | 0.69% | 9.17 | 0.99% | -0.28% |  |
2022-03-30 | 9.47 | 9.79 | 9.40 | 9.64 | 0.00% | 0.07% | 6.21% | 83,366,800 | 803,111,000 | 115% | 9.63 | 3.03% | 9.40 | 2.31% | 9.29 | 1.54% | 9.08 | 1.48% | -0.50% |  | |
|
|