成本价计算
|
|
中远海控( 601919.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 | 14.28 | 14.31 | 14.05 | 14.26 | 0.42% | 0.54% | -0.98% | 66,482,500 | 942,913,000 | 58% | 14.18 | -0.85% | 14.31 | 0.25% | 14.28 | 0.32% | 14.40 | 0.20% | 0.01% |  |
| 2022-05-16 | 14.52 | 14.55 | 14.17 | 14.20 | -1.53% | -0.73% | -1.20% | 85,523,500 | 1,223,289,000 | 72% | 14.30 | -0.50% | 14.27 | -0.12% | 14.23 | -0.13% | 14.37 | 0.69% | -0.10% | |
| 2022-05-13 | 14.21 | 14.51 | 14.18 | 14.42 | 2.05% | 0.31% | 1.02% | 119,731,500 | 1,721,250,000 | 96% | 14.38 | 1.96% | 14.29 | 0.89% | 14.25 | -0.43% | 14.27 | 0.56% | -0.32% | |
| 2022-05-12 | 13.98 | 14.42 | 13.92 | 14.13 | -0.14% | 0.21% | -0.46% | 91,325,100 | 1,287,656,000 | 70% | 14.10 | -1.68% | 14.16 | -0.59% | 14.31 | -1.57% | 14.20 | 0.01% | -0.53% | |
| 2022-05-11 | 14.28 | 14.52 | 14.10 | 14.15 | -0.70% | -1.33% | -0.31% | 121,354,800 | 1,740,376,000 | 91% | 14.34 | 2.25% | 14.25 | -0.84% | 14.54 | 0.29% | 14.19 | -0.21% | -0.62% | |
| 2022-05-10 | 14.01 | 14.34 | 13.73 | 14.25 | -1.45% | 1.60% | 0.18% | 120,842,600 | 1,694,871,000 | 90% | 14.03 | -3.16% | 14.37 | -2.80% | 14.50 | 0.06% | 14.22 | -0.40% | -0.65% | |
| 2022-05-09 | 14.46 | 14.61 | 14.39 | 14.46 | -0.55% | -0.16% | 1.25% | 62,856,800 | 910,339,000 | 49% | 14.48 | -1.23% | 14.78 | 1.03% | 14.49 | 1.39% | 14.28 | -0.40% | -0.69% | |
| 2022-05-06 | 14.57 | 14.87 | 14.50 | 14.54 | -3.13% | -0.84% | 1.41% | 113,269,400 | 1,660,857,000 | 87% | 14.66 | -1.91% | 14.63 | 1.24% | 14.29 | 1.23% | 14.34 | -0.11% | -0.80% | |
| 2022-05-05 | 14.88 | 15.16 | 14.70 | 15.01 | 4.02% | 0.41% | 4.58% | 185,668,000 | 2,775,371,000 | 150% | 14.95 | 5.31% | 14.45 | 3.82% | 14.12 | 1.47% | 14.35 | 0.41% | -0.97% | |
| 2022-04-29 | 14.05 | 14.45 | 13.85 | 14.43 | 2.63% | 1.66% | 0.95% | 146,101,900 | 2,073,986,000 | 121% | 14.20 | 1.13% | 13.92 | 1.30% | 13.91 | -0.45% | 14.29 | -0.62% | -1.02% | |
| 2022-04-28 | 13.90 | 14.25 | 13.77 | 14.06 | 0.93% | 0.16% | -2.25% | 135,218,000 | 1,898,056,000 | 116% | 14.04 | 3.56% | 13.74 | -0.34% | 13.98 | -0.69% | 14.38 | -0.91% | -0.98% | |
| 2022-04-27 | 13.28 | 13.94 | 13.12 | 13.93 | 2.73% | 2.77% | -4.03% | 156,331,300 | 2,118,893,000 | 133% | 13.55 | -0.78% | 13.79 | -2.36% | 14.07 | -2.24% | 14.52 | -1.55% | -0.91% | |
| 2022-04-26 | 13.59 | 13.92 | 13.40 | 13.56 | -0.07% | -0.73% | -8.02% | 145,275,100 | 1,984,472,000 | 129% | 13.66 | -3.33% | 14.12 | -2.49% | 14.40 | -2.10% | 14.74 | -1.49% | -0.75% | |
| 2022-04-25 | 14.42 | 14.55 | 13.55 | 13.57 | -8.12% | -3.97% | -9.33% | 158,758,900 | 2,243,428,000 | 144% | 14.13 | -4.40% | 14.48 | -2.96% | 14.70 | -1.49% | 14.97 | -0.95% | -0.63% | |
| 2022-04-22 | 14.51 | 15.04 | 14.26 | 14.77 | 0.89% | -0.08% | -2.25% | 97,788,100 | 1,445,547,000 | 92% | 14.78 | 0.10% | 14.92 | -0.65% | 14.93 | -0.65% | 15.11 | -0.49% | -0.59% | |
| 2022-04-21 | 14.90 | 15.02 | 14.61 | 14.64 | -2.66% | -0.87% | -3.59% | 89,851,700 | 1,326,897,000 | 81% | 14.77 | -2.90% | 15.02 | -0.10% | 15.02 | -0.86% | 15.19 | -0.79% | -0.58% | |
| 2022-04-20 | 15.20 | 15.47 | 15.00 | 15.04 | 0.13% | -1.11% | -1.74% | 95,176,300 | 1,447,559,000 | 81% | 15.21 | 0.87% | 15.03 | -0.07% | 15.15 | -0.26% | 15.31 | -1.52% | -0.54% | |
| 2022-04-19 | 14.99 | 15.30 | 14.90 | 15.02 | 0.87% | -0.38% | -3.36% | 76,992,900 | 1,160,919,000 | 52% | 15.08 | 1.83% | 15.04 | -0.75% | 15.19 | -0.24% | 15.54 | -1.76% | -0.38% | |
| 2022-04-18 | 15.01 | 15.02 | 14.59 | 14.89 | -1.46% | 0.56% | -5.88% | 88,339,800 | 1,308,041,000 | 47% | 14.81 | -2.89% | 15.16 | -1.20% | 15.23 | -0.14% | 15.82 | -0.08% | -0.14% | |
| 2022-04-15 | 15.31 | 15.42 | 15.07 | 15.11 | -2.33% | -0.90% | -4.57% | 90,524,700 | 1,380,243,000 | 46% | 15.25 | -0.95% | 15.34 | 0.05% | 15.25 | -0.30% | 15.83 | -0.26% | -0.18% | |
| 2022-04-14 | 15.47 | 15.52 | 15.21 | 15.47 | 0.91% | 0.50% | -2.55% | 96,296,100 | 1,482,263,000 | 49% | 15.39 | 0.10% | 15.33 | 0.76% | 15.30 | -0.68% | 15.87 | -0.21% | -0.11% | |
| 2022-04-13 | 15.32 | 15.63 | 15.12 | 15.33 | -0.71% | -0.31% | -3.63% | 101,448,400 | 1,559,942,000 | 51% | 15.38 | 0.75% | 15.22 | -0.26% | 15.40 | -1.94% | 15.91 | 0.05% | -0.03% | |
| 2022-04-12 | 14.90 | 15.64 | 14.86 | 15.44 | 2.93% | 1.17% | -2.89% | 144,312,800 | 2,202,560,000 | 71% | 15.26 | 1.26% | 15.26 | -1.24% | 15.71 | -2.27% | 15.90 | -0.32% | -0.10% | |
| 2022-04-11 | 15.39 | 15.40 | 14.97 | 15.00 | -3.72% | -0.48% | -5.96% | 154,397,500 | 2,327,023,000 | 74% | 15.07 | -2.48% | 15.45 | -3.15% | 16.07 | -0.20% | 15.95 | -0.57% | -0.10% | |
| 2022-04-08 | 15.56 | 15.67 | 15.18 | 15.58 | 0.19% | 0.80% | -2.87% | 140,048,500 | 2,164,620,000 | 71% | 15.46 | -2.00% | 15.95 | -2.32% | 16.10 | -0.40% | 16.04 | -0.36% | -0.06% | |
| 2022-04-07 | 15.85 | 16.00 | 15.55 | 15.55 | -3.36% | -1.41% | -3.41% | 176,382,700 | 2,781,839,000 | 94% | 15.77 | -2.88% | 16.33 | 0.43% | 16.17 | -0.28% | 16.10 | -0.33% | -0.03% | |
| 2022-04-06 | 16.48 | 16.65 | 15.96 | 16.09 | -5.63% | -0.92% | -0.38% | 348,757,500 | 5,663,343,000 | 198% | 16.24 | -2.47% | 16.26 | 0.19% | 16.21 | 0.78% | 16.15 | 0.03% | -0.05% | |
| 2022-04-01 | 15.91 | 17.05 | 15.72 | 17.05 | 10.00% | 2.40% | 5.59% | 405,160,000 | 6,746,032,000 | 267% | 16.65 | 7.44% | 16.23 | 2.82% | 16.09 | 2.17% | 16.15 | 0.67% | -0.13% | |
| 2022-03-31 | 15.50 | 15.73 | 15.31 | 15.50 | -3.67% | 0.02% | -3.37% | 198,935,500 | 3,082,895,000 | 142% | 15.50 | -3.33% | 15.78 | -0.09% | 15.75 | -1.07% | 16.04 | -0.54% | -0.30% | |
| 2022-03-30 | 16.16 | 16.19 | 15.91 | 16.09 | 0.00% | 0.37% | -0.23% | 126,037,800 | 2,020,368,000 | 94% | 16.03 | 0.06% | 15.80 | 0.12% | 15.92 | -0.23% | 16.13 | 0.44% | -0.41% | | |
|
|
