成本价计算
|
中国船舶( 600150.SH 上证) 大小非近期解禁信息: 解禁时间 | 解禁股份(万股) | 占比% | 批次 |
---|
2021-01-30 | 25044.040 | 5.600% | 1 | 2021-03-30 | 81474.980 | 19.298% | 1 | 2021-03-30 | 85422.440 | 20.233% | 1 | 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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 18.60 | 18.78 | 18.10 | 18.37 | -1.87% | -0.08% | -0.95% | 17,921,000 | 329,485,000 | 75% | 18.39 | -3.21% | 18.89 | -0.24% | 18.76 | 0.13% | 18.55 | 0.52% | 0.41% |  |
2021-01-14 | 19.00 | 19.54 | 18.72 | 18.72 | -2.45% | -1.45% | 1.46% | 21,901,900 | 416,037,000 | 90% | 19.00 | -0.50% | 18.94 | 0.84% | 18.73 | 0.53% | 18.45 | 0.46% | 0.35% |  |
2021-01-13 | 18.74 | 19.44 | 18.61 | 19.19 | 1.37% | 0.52% | 4.48% | 33,332,900 | 636,354,000 | 146% | 19.09 | 2.04% | 18.78 | 1.71% | 18.64 | 0.84% | 18.37 | 0.75% | 0.28% |  |
2021-01-12 | 18.07 | 18.98 | 18.00 | 18.93 | 4.07% | 1.18% | 3.84% | 29,032,500 | 543,183,000 | 143% | 18.71 | 2.15% | 18.46 | 0.59% | 18.48 | 0.60% | 18.23 | 0.57% | 0.19% |  |
2021-01-11 | 18.23 | 18.63 | 18.01 | 18.19 | 0.17% | -0.68% | 0.35% | 18,267,800 | 334,567,000 | 98% | 18.32 | 0.59% | 18.35 | -0.39% | 18.37 | 0.27% | 18.13 | 0.25% | 0.10% |  |
2021-01-08 | 18.49 | 18.66 | 18.03 | 18.16 | -2.68% | -0.26% | 0.44% | 17,643,300 | 321,243,000 | 99% | 18.21 | -1.48% | 18.43 | 0.00% | 18.32 | 0.73% | 18.08 | 0.04% | -0.02% |  |
2021-01-07 | 18.40 | 18.90 | 18.10 | 18.66 | 0.81% | 0.96% | 3.24% | 25,645,800 | 473,993,000 | 146% | 18.48 | -0.23% | 18.43 | 0.74% | 18.19 | 0.66% | 18.07 | 0.46% | -0.08% |  |
2021-01-06 | 18.26 | 18.94 | 18.08 | 18.51 | 1.54% | -0.08% | 2.88% | 24,790,900 | 459,227,000 | 158% | 18.52 | 1.70% | 18.29 | 1.70% | 18.07 | 0.84% | 17.99 | 0.60% | -0.27% |  |
2021-01-05 | 18.08 | 18.45 | 18.03 | 18.23 | -0.16% | 0.09% | 1.93% | 18,410,000 | 335,321,000 | 127% | 18.21 | 0.45% | 17.99 | 0.67% | 17.92 | 0.57% | 17.88 | 0.16% | -0.39% |  |
2021-01-04 | 17.70 | 18.38 | 17.70 | 18.26 | 3.22% | 0.71% | 2.27% | 27,287,400 | 494,766,000 | 196% | 18.13 | 2.22% | 17.87 | 1.05% | 17.82 | 0.92% | 17.86 | 0.32% | -0.46% |  |
2020-12-31 | 17.49 | 18.20 | 17.34 | 17.69 | 1.73% | -0.28% | -0.61% | 32,998,400 | 585,344,000 | 273% | 17.74 | 1.38% | 17.68 | 0.80% | 17.65 | -0.69% | 17.80 | -0.11% | -0.53% |  |
2020-12-30 | 17.60 | 17.77 | 17.30 | 17.39 | -1.14% | -0.61% | -2.41% | 8,311,400 | 145,422,000 | 86% | 17.50 | -0.69% | 17.54 | -0.27% | 17.78 | -0.23% | 17.82 | -0.20% | -0.55% |  |
2020-12-29 | 17.58 | 17.75 | 17.47 | 17.59 | 0.74% | -0.16% | -1.48% | 5,879,900 | 103,591,000 | 63% | 17.62 | 0.50% | 17.59 | -1.57% | 17.82 | -0.05% | 17.86 | -0.16% | -0.56% |  |
2020-12-28 | 17.69 | 17.83 | 17.38 | 17.46 | -1.47% | -0.40% | -2.37% | 7,640,200 | 133,939,000 | 80% | 17.53 | -0.48% | 17.87 | -0.23% | 17.83 | -0.46% | 17.88 | -0.39% | -0.59% |  |
2020-12-25 | 17.80 | 17.82 | 17.45 | 17.72 | -1.28% | 0.59% | -1.30% | 9,283,400 | 163,533,000 | 94% | 17.62 | -2.85% | 17.91 | -0.15% | 17.91 | -0.32% | 17.95 | -0.91% | -0.61% |  |
2020-12-24 | 17.78 | 18.44 | 17.77 | 17.95 | 0.73% | -1.01% | -0.92% | 18,500,200 | 335,470,000 | 175% | 18.13 | 2.25% | 17.94 | 0.41% | 17.97 | 0.55% | 18.12 | -0.55% | -0.56% |  |
2020-12-23 | 17.61 | 17.91 | 17.57 | 17.82 | 1.25% | 0.48% | -2.18% | 8,139,000 | 144,337,000 | 78% | 17.73 | -0.11% | 17.86 | -0.35% | 17.87 | -0.19% | 18.22 | -1.50% | -0.53% |  |
2020-12-22 | 17.97 | 18.05 | 17.59 | 17.60 | -2.22% | -0.86% | -4.83% | 10,946,600 | 194,340,000 | 89% | 17.75 | -1.61% | 17.92 | -0.20% | 17.90 | -0.36% | 18.49 | -0.53% | -0.34% |  |
2020-12-21 | 18.02 | 18.22 | 17.80 | 18.00 | 0.11% | -0.24% | -3.19% | 12,353,100 | 222,882,000 | 104% | 18.04 | 0.31% | 17.96 | 0.36% | 17.97 | -0.32% | 18.59 | -0.60% | -0.28% |  |
2020-12-18 | 18.00 | 18.07 | 17.90 | 17.98 | -0.06% | -0.04% | -3.88% | 6,369,600 | 114,573,000 | 55% | 17.99 | 1.16% | 17.89 | -0.09% | 18.02 | -1.47% | 18.71 | -0.30% | -0.20% |  |
2020-12-17 | 17.80 | 18.00 | 17.54 | 17.99 | 0.95% | 1.18% | -4.11% | 6,738,700 | 119,811,000 | 56% | 17.78 | -0.81% | 17.91 | -1.04% | 18.29 | -1.09% | 18.76 | -0.34% | -0.16% |  |
2020-12-16 | 17.91 | 18.10 | 17.80 | 17.82 | -0.56% | -0.59% | -5.34% | 5,608,000 | 100,529,000 | 46% | 17.93 | -0.48% | 18.10 | -1.86% | 18.49 | -1.75% | 18.83 | -0.36% | -0.12% |  |
2020-12-15 | 18.19 | 18.20 | 17.88 | 17.92 | -1.43% | -0.52% | -5.15% | 7,580,300 | 136,546,000 | 59% | 18.01 | -1.27% | 18.44 | -1.12% | 18.82 | -0.48% | 18.89 | -0.46% | -0.05% |  |
2020-12-14 | 18.53 | 18.58 | 18.08 | 18.18 | -1.73% | -0.35% | -4.22% | 11,219,500 | 204,689,000 | 85% | 18.24 | -2.69% | 18.65 | -2.06% | 18.91 | -0.74% | 18.98 | -0.58% | 0.03% |  |
2020-12-11 | 18.86 | 19.06 | 18.50 | 18.50 | -1.39% | -1.33% | -3.10% | 17,863,800 | 334,925,000 | 134% | 18.75 | -0.54% | 19.04 | -0.49% | 19.05 | -0.36% | 19.09 | -0.41% | 0.14% |  |
2020-12-10 | 19.03 | 19.10 | 18.70 | 18.76 | -2.39% | -0.48% | -2.14% | 14,076,000 | 265,338,000 | 106% | 18.85 | -2.65% | 19.14 | -0.60% | 19.12 | -0.09% | 19.17 | -0.18% | 0.25% |  |
2020-12-09 | 18.84 | 19.85 | 18.68 | 19.22 | 2.29% | -0.74% | 0.08% | 25,061,700 | 485,295,000 | 173% | 19.36 | 2.35% | 19.25 | 1.16% | 19.14 | 0.69% | 19.21 | 0.40% | 0.40% |  |
2020-12-08 | 18.90 | 19.18 | 18.75 | 18.79 | -1.26% | -0.68% | -1.77% | 7,466,600 | 141,257,000 | 57% | 18.92 | -1.57% | 19.03 | 0.21% | 19.01 | -0.39% | 19.13 | 0.06% | 0.38% |  |
2020-12-07 | 19.20 | 19.48 | 19.02 | 19.03 | -0.05% | -0.99% | -0.46% | 8,937,400 | 171,781,000 | 68% | 19.22 | 1.53% | 18.99 | 0.13% | 19.08 | -0.32% | 19.12 | 0.18% | 0.40% |  |
2020-12-04 | 18.75 | 19.16 | 18.75 | 19.04 | 0.00% | 0.58% | -0.23% | 8,335,500 | 157,798,000 | 63% | 18.93 | 0.54% | 18.97 | -0.62% | 19.14 | -0.38% | 19.08 | 0.11% | 0.42% |  | |
|
|