成本价计算
|
|
保利地产( 600048.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 15.16 | 15.17 | 14.83 | 14.83 | -3.20% | -0.70% | -4.21% | 120,563,700 | 1,800,535,000 | 98% | 14.93 | -2.96% | 15.32 | -2.63% | 15.59 | -0.80% | 15.48 | -0.23% | 0.11% |  |
| 2021-01-21 | 15.60 | 15.66 | 15.23 | 15.32 | -2.30% | -0.45% | -1.26% | 134,581,600 | 2,071,156,000 | 117% | 15.39 | -2.01% | 15.73 | -0.73% | 15.72 | -0.29% | 15.52 | 0.17% | 0.11% |  |
| 2021-01-20 | 15.97 | 15.98 | 15.51 | 15.68 | -2.61% | -0.17% | 1.23% | 95,879,100 | 1,505,835,000 | 88% | 15.71 | -1.86% | 15.85 | 0.14% | 15.76 | 0.35% | 15.49 | 0.32% | 0.04% | |
| 2021-01-19 | 15.75 | 16.40 | 15.60 | 16.10 | 0.88% | 0.61% | 4.27% | 182,193,600 | 2,915,612,000 | 170% | 16.00 | 1.66% | 15.83 | 1.23% | 15.71 | 1.44% | 15.44 | 1.09% | -0.05% | |
| 2021-01-18 | 15.59 | 16.04 | 15.39 | 15.96 | 2.84% | 1.38% | 4.50% | 127,787,700 | 2,011,581,000 | 124% | 15.74 | 0.99% | 15.64 | 0.79% | 15.48 | 0.92% | 15.27 | 0.33% | -0.26% | |
| 2021-01-15 | 15.41 | 15.75 | 15.41 | 15.52 | 0.32% | -0.44% | 1.95% | 85,835,100 | 1,337,981,000 | 83% | 15.59 | 0.30% | 15.51 | 1.09% | 15.34 | 0.48% | 15.22 | -0.04% | -0.36% | |
| 2021-01-14 | 15.43 | 15.83 | 15.38 | 15.47 | 0.13% | -0.46% | 1.58% | 98,063,400 | 1,524,050,000 | 96% | 15.54 | 0.67% | 15.35 | 0.83% | 15.27 | 0.62% | 15.23 | 0.05% | -0.38% | |
| 2021-01-13 | 15.25 | 15.68 | 15.12 | 15.45 | 1.85% | 0.08% | 1.50% | 120,571,000 | 1,861,225,000 | 122% | 15.44 | 2.91% | 15.22 | 0.76% | 15.18 | 0.44% | 15.22 | -0.06% | -0.41% | |
| 2021-01-12 | 15.05 | 15.19 | 14.86 | 15.17 | 0.86% | 1.13% | -0.39% | 86,881,900 | 1,303,221,000 | 91% | 15.00 | -1.06% | 15.11 | -0.11% | 15.11 | 0.26% | 15.23 | -0.33% | -0.41% |  |
| 2021-01-11 | 15.19 | 15.45 | 14.96 | 15.04 | -0.99% | -0.80% | -1.58% | 123,693,500 | 1,875,367,000 | 133% | 15.16 | 0.18% | 15.12 | 0.01% | 15.07 | -0.25% | 15.28 | -0.22% | -0.41% | |
| 2021-01-08 | 14.98 | 15.26 | 14.92 | 15.19 | 0.86% | 0.37% | -0.81% | 77,412,600 | 1,171,598,000 | 92% | 15.13 | 0.49% | 15.12 | 0.65% | 15.11 | -0.55% | 15.31 | -0.23% | -0.41% | |
| 2021-01-07 | 15.24 | 15.45 | 14.81 | 15.06 | -1.12% | -0.01% | -1.88% | 100,355,200 | 1,511,453,000 | 122% | 15.06 | -0.68% | 15.02 | -0.63% | 15.19 | -0.50% | 15.35 | -0.49% | -0.41% | |
| 2021-01-06 | 15.02 | 15.27 | 14.95 | 15.23 | 0.86% | 0.44% | -1.26% | 103,979,700 | 1,576,765,000 | 129% | 15.16 | 1.91% | 15.12 | -0.82% | 15.27 | -0.62% | 15.42 | -0.65% | -0.41% | |
| 2021-01-05 | 15.19 | 15.20 | 14.68 | 15.10 | -1.24% | 1.48% | -2.74% | 132,655,900 | 1,973,876,000 | 165% | 14.88 | -2.93% | 15.24 | -1.78% | 15.36 | -1.37% | 15.53 | -0.97% | -0.37% | |
| 2021-01-04 | 15.68 | 15.68 | 15.18 | 15.29 | -3.35% | -0.25% | -2.47% | 123,298,900 | 1,889,997,000 | 170% | 15.33 | -2.70% | 15.52 | -1.35% | 15.58 | -0.73% | 15.68 | -0.70% | -0.33% | |
| 2020-12-31 | 15.61 | 15.86 | 15.54 | 15.82 | 1.41% | 0.41% | 0.20% | 72,241,800 | 1,138,147,000 | 106% | 15.76 | 0.81% | 15.73 | 0.34% | 15.69 | 0.21% | 15.79 | -0.20% | -0.32% | |
| 2020-12-30 | 15.74 | 15.80 | 15.54 | 15.60 | -1.02% | -0.19% | -1.39% | 55,300,100 | 864,262,000 | 82% | 15.63 | -1.01% | 15.68 | -0.07% | 15.66 | -0.09% | 15.82 | -0.23% | -0.37% | |
| 2020-12-29 | 15.70 | 15.90 | 15.68 | 15.76 | 0.64% | -0.18% | -0.61% | 60,610,700 | 956,989,000 | 92% | 15.79 | 1.12% | 15.69 | 0.43% | 15.67 | -0.44% | 15.86 | -0.11% | -0.46% | |
| 2020-12-28 | 15.70 | 15.77 | 15.37 | 15.66 | -0.38% | 0.29% | -1.35% | 69,506,500 | 1,085,274,000 | 106% | 15.61 | -0.26% | 15.62 | -0.25% | 15.74 | -0.31% | 15.87 | -0.33% | -0.52% | |
| 2020-12-25 | 15.72 | 15.73 | 15.50 | 15.72 | 0.77% | 0.42% | -1.29% | 35,181,400 | 550,759,000 | 54% | 15.66 | 0.34% | 15.66 | -0.87% | 15.79 | -0.43% | 15.93 | -0.14% | -0.61% | |
| 2020-12-24 | 15.66 | 15.78 | 15.48 | 15.60 | -0.32% | -0.01% | -2.19% | 47,985,500 | 748,653,000 | 72% | 15.60 | -0.56% | 15.80 | -0.33% | 15.86 | -0.43% | 15.95 | -0.28% | -0.66% | |
| 2020-12-23 | 15.98 | 16.01 | 15.55 | 15.65 | -1.82% | -0.25% | -2.14% | 90,858,300 | 1,425,580,000 | 137% | 15.69 | -2.11% | 15.85 | -0.77% | 15.93 | -0.53% | 15.99 | -0.50% | -0.66% | |
| 2020-12-22 | 15.88 | 16.29 | 15.74 | 15.94 | 0.19% | -0.55% | -0.83% | 82,822,900 | 1,327,523,000 | 134% | 16.03 | 1.14% | 15.97 | -0.11% | 16.01 | 0.03% | 16.07 | -0.24% | -0.63% | |
| 2020-12-21 | 15.94 | 15.97 | 15.69 | 15.91 | -0.87% | 0.40% | -1.25% | 67,564,000 | 1,070,675,000 | 114% | 15.85 | -1.04% | 15.99 | -0.46% | 16.01 | -0.37% | 16.11 | -0.53% | -0.62% | |
| 2020-12-18 | 16.11 | 16.16 | 15.83 | 16.05 | -0.68% | 0.22% | -0.91% | 97,168,700 | 1,556,036,000 | 166% | 16.01 | -0.74% | 16.07 | -0.09% | 16.07 | -0.08% | 16.20 | -0.68% | -0.58% | |
| 2020-12-17 | 16.08 | 16.23 | 15.95 | 16.16 | 0.37% | 0.17% | -0.91% | 53,639,400 | 865,373,000 | 98% | 16.13 | 0.25% | 16.08 | -0.01% | 16.08 | -0.06% | 16.31 | -0.66% | -0.51% | |
| 2020-12-16 | 16.07 | 16.30 | 15.95 | 16.10 | 0.50% | 0.04% | -1.93% | 49,582,200 | 797,909,000 | 90% | 16.09 | 0.56% | 16.08 | 0.13% | 16.09 | -0.37% | 16.42 | -1.14% | -0.42% | |
| 2020-12-15 | 16.18 | 16.20 | 15.90 | 16.02 | -1.17% | 0.10% | -3.53% | 48,340,800 | 773,622,000 | 81% | 16.00 | -0.81% | 16.06 | -0.35% | 16.15 | -0.52% | 16.61 | -0.67% | -0.25% | |
| 2020-12-14 | 16.20 | 16.27 | 16.00 | 16.21 | 1.44% | 0.47% | -3.04% | 56,306,000 | 908,437,000 | 87% | 16.13 | 0.64% | 16.12 | -0.51% | 16.23 | -0.66% | 16.72 | -1.30% | -0.12% | |
| 2020-12-11 | 16.30 | 16.30 | 15.91 | 15.98 | 0.00% | -0.32% | -5.66% | 53,568,800 | 858,766,000 | 72% | 16.03 | -0.98% | 16.20 | -0.86% | 16.34 | -1.10% | 16.94 | -0.63% | 0.11% | | |
|
|
