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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-01 | 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 | -0.66% | 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% | |
| 2022-11-29 | 8.81 | 9.22 | 8.62 | 9.12 | 4.11% | 2.17% | 8.03% | 285,406,700 | 2,547,473,000 | 178% | 8.93 | 1.11% | 8.77 | 2.43% | 8.59 | 1.81% | 8.44 | 1.45% | 1.74% | |
| 2022-11-28 | 8.50 | 9.30 | 8.47 | 8.76 | -0.23% | -0.77% | 5.28% | 284,636,200 | 2,512,695,000 | 210% | 8.83 | 2.58% | 8.57 | 1.89% | 8.43 | 1.66% | 8.32 | 1.91% | 1.65% | |
| 2022-11-25 | 8.21 | 8.98 | 8.18 | 8.78 | 6.04% | 2.02% | 7.53% | 346,789,300 | 2,984,357,000 | 306% | 8.61 | 3.94% | 8.41 | 2.78% | 8.30 | 2.33% | 8.17 | 2.83% | 1.57% | |
| 2022-11-24 | 8.58 | 8.59 | 8.07 | 8.28 | -3.50% | 0.00% | 4.28% | 308,725,200 | 2,556,310,000 | 358% | 8.28 | -0.17% | 8.18 | 1.81% | 8.11 | 2.16% | 7.94 | 2.65% | 1.34% | |
| 2022-11-23 | 7.97 | 8.58 | 7.90 | 8.58 | 10.00% | 3.45% | 10.92% | 262,621,100 | 2,178,088,000 | 459% | 8.29 | 8.96% | 8.04 | 7.82% | 7.94 | 7.36% | 7.74 | 5.99% | 1.07% | |
| 2022-11-22 | 7.11 | 7.80 | 7.07 | 7.80 | 10.01% | 2.47% | 6.88% | 106,896,400 | 813,713,000 | 291% | 7.61 | 7.85% | 7.45 | 4.52% | 7.39 | 3.05% | 7.30 | 1.80% | 0.48% | |
| 2022-11-21 | 7.09 | 7.10 | 7.01 | 7.09 | -0.28% | 0.45% | -1.10% | 23,438,600 | 165,427,000 | 75% | 7.06 | -1.31% | 7.13 | -0.70% | 7.17 | -0.65% | 7.17 | 0.00% | 0.30% | |
| 2022-11-18 | 7.21 | 7.23 | 7.11 | 7.11 | -1.52% | -0.59% | -0.82% | 26,488,600 | 189,444,000 | 83% | 7.15 | -0.33% | 7.18 | -0.49% | 7.22 | -0.08% | 7.17 | 0.22% | 0.26% | |
| 2022-11-17 | 7.16 | 7.23 | 7.11 | 7.22 | 0.56% | 0.61% | 0.94% | 23,565,300 | 169,102,000 | 74% | 7.18 | -0.53% | 7.22 | -0.48% | 7.23 | 0.22% | 7.15 | 0.27% | 0.13% | |
| 2022-11-16 | 7.25 | 7.28 | 7.16 | 7.18 | -1.24% | -0.47% | 0.64% | 24,238,800 | 174,863,000 | 77% | 7.21 | -0.46% | 7.25 | 0.15% | 7.21 | 0.28% | 7.13 | 0.27% | 0.09% | |
| 2022-11-15 | 7.22 | 7.28 | 7.18 | 7.27 | 0.55% | 0.32% | 2.18% | 30,096,600 | 218,121,000 | 97% | 7.25 | -0.37% | 7.24 | 0.54% | 7.19 | 0.32% | 7.12 | 0.59% | 0.04% | |
| 2022-11-14 | 7.31 | 7.34 | 7.21 | 7.23 | -0.14% | -0.60% | 2.22% | 40,920,700 | 297,643,000 | 130% | 7.27 | 0.96% | 7.20 | 0.83% | 7.17 | 0.60% | 7.07 | 1.09% | -0.06% | |
| 2022-11-11 | 7.18 | 7.30 | 7.11 | 7.24 | 2.40% | 0.49% | 3.47% | 51,312,900 | 369,728,000 | 162% | 7.21 | 2.13% | 7.14 | 0.71% | 7.12 | 0.78% | 7.00 | 0.50% | -0.24% | |
| 2022-11-10 | 6.98 | 7.11 | 6.97 | 7.07 | 0.28% | 0.21% | 1.55% | 22,920,900 | 161,703,000 | 75% | 7.06 | -0.66% | 7.09 | -0.10% | 7.07 | 0.33% | 6.96 | -0.06% | -0.32% |  |
| 2022-11-09 | 7.11 | 7.19 | 7.04 | 7.05 | -0.98% | -0.73% | 1.21% | 33,188,000 | 235,703,000 | 109% | 7.10 | -0.10% | 7.10 | 0.52% | 7.05 | 0.41% | 6.97 | 0.07% | -0.32% | |
| 2022-11-08 | 7.11 | 7.18 | 7.05 | 7.12 | 0.14% | 0.15% | 2.28% | 28,467,700 | 202,365,000 | 95% | 7.11 | 0.34% | 7.06 | 0.83% | 7.02 | 0.83% | 6.96 | 0.09% | -0.33% | |
| 2022-11-07 | 7.00 | 7.15 | 6.99 | 7.11 | 1.43% | 0.35% | 2.23% | 34,785,900 | 246,470,000 | 117% | 7.09 | 1.43% | 7.00 | 0.76% | 6.96 | 1.49% | 6.96 | -0.42% | -0.34% | |
| 2022-11-04 | 6.90 | 7.04 | 6.89 | 7.01 | 1.59% | 0.36% | 0.37% | 28,693,600 | 200,436,000 | 88% | 6.99 | 1.34% | 6.95 | 0.77% | 6.86 | -0.07% | 6.98 | -1.13% | -0.29% | |
| 2022-11-03 | 6.93 | 6.93 | 6.86 | 6.90 | -0.86% | 0.10% | -2.32% | 21,739,100 | 149,849,000 | 55% | 6.89 | -0.95% | 6.90 | 1.20% | 6.86 | -0.46% | 7.06 | -0.16% | -0.10% | |
| 2022-11-02 | 6.95 | 6.99 | 6.91 | 6.96 | 0.14% | 0.01% | -1.63% | 23,168,100 | 161,236,000 | 59% | 6.96 | 1.41% | 6.82 | -0.32% | 6.89 | -0.30% | 7.08 | -0.14% | -0.09% | |
| 2022-11-01 | 6.69 | 6.97 | 6.69 | 6.95 | 3.89% | 1.28% | -1.91% | 37,761,600 | 259,123,000 | 94% | 6.86 | 2.46% | 6.84 | -0.78% | 6.92 | -0.53% | 7.09 | -0.42% | -0.10% | |
| 2022-10-31 | 6.84 | 6.84 | 6.57 | 6.69 | -2.76% | -0.10% | -5.97% | 43,441,600 | 290,908,000 | 110% | 6.70 | -4.16% | 6.89 | -2.23% | 6.95 | -2.06% | 7.12 | -0.78% | -0.06% | |
| 2022-10-28 | 7.07 | 7.10 | 6.87 | 6.88 | -2.96% | -1.55% | -4.06% | 33,838,300 | 236,468,000 | 93% | 6.99 | -1.49% | 7.05 | -0.42% | 7.10 | -1.55% | 7.17 | -0.26% | -0.02% | |
| 2022-10-27 | 7.08 | 7.13 | 7.06 | 7.09 | 0.28% | -0.06% | -1.39% | 25,184,000 | 178,666,000 | 71% | 7.09 | 0.21% | 7.08 | -0.76% | 7.21 | 0.01% | 7.19 | 0.00% | -0.06% | |
| 2022-10-26 | 7.10 | 7.13 | 7.04 | 7.07 | 0.00% | -0.13% | -1.67% | 27,817,200 | 196,923,000 | 78% | 7.08 | 0.27% | 7.13 | -1.61% | 7.21 | -0.11% | 7.19 | -0.04% | -0.12% | |
| 2022-10-25 | 7.01 | 7.14 | 6.98 | 0.00 | -100.00% | -100.00% | -100.00% | 24,983,100 | 176,370,000 | 71% | 7.06 | -1.78% | 7.25 | -0.06% | 7.22 | -0.22% | 7.19 | -0.01% | -0.18% | |
| 2022-10-24 | 7.36 | 7.36 | 7.05 | 7.05 | -4.21% | -1.92% | -2.00% | 59,496,500 | 427,634,000 | 174% | 7.19 | -2.18% | 7.25 | -0.10% | 7.23 | -0.10% | 7.19 | 0.03% | -0.27% | |
| 2022-10-21 | 7.15 | 7.53 | 7.15 | 7.36 | 0.00% | 0.16% | 2.34% | 84,363,400 | 619,882,000 | 281% | 7.35 | 3.86% | 7.26 | 1.72% | 7.24 | 1.19% | 7.19 | 0.83% | -0.35% | | |
|
|
