成本价计算
|
|
大秦铁路( 601006.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-02 | 8.55 | 8.59 | 8.49 | 8.50 | 0.47% | -0.35% | -1.65% | 20,770,000 | 177,169,000 | 66% | 8.530 | -0.18% | 8.57 | -0.36% | 8.58 | 0.01% | 8.64 | 0.04% | 0.13% |  |
| 2010-09-01 | 8.58 | 8.65 | 8.44 | 8.46 | -1.51% | -0.99% | -2.08% | 32,642,800 | 278,949,000 | 103% | 8.545 | -1.04% | 8.60 | -0.12% | 8.58 | -0.12% | 8.64 | -0.02% | 0.11% | |
| 2010-08-31 | 8.67 | 8.79 | 8.55 | 8.59 | -1.26% | -0.52% | -0.60% | 24,524,600 | 211,770,000 | 78% | 8.635 | -0.01% | 8.61 | 0.44% | 8.59 | -0.06% | 8.64 | 0.15% | 0.09% | |
| 2010-08-30 | 8.60 | 8.73 | 8.55 | 8.70 | 1.52% | 0.74% | 0.82% | 28,828,600 | 248,955,000 | 88% | 8.636 | 1.34% | 8.57 | 0.43% | 8.59 | -0.30% | 8.63 | 0.20% | 0.06% | |
| 2010-08-27 | 8.46 | 8.58 | 8.43 | 8.57 | 1.06% | 0.56% | -0.49% | 14,359,800 | 122,370,000 | 45% | 8.522 | 0.51% | 8.54 | -0.64% | 8.62 | -0.73% | 8.61 | 0.26% | 0.02% | |
| 2010-08-26 | 8.50 | 8.55 | 8.43 | 8.48 | 0.36% | 0.01% | -1.28% | 11,308,100 | 95,884,000 | 33% | 8.479 | -1.14% | 8.59 | -0.74% | 8.68 | 0.09% | 8.59 | 0.09% | -0.06% | |
| 2010-08-25 | 8.61 | 8.71 | 8.42 | 8.45 | -2.42% | -1.48% | -1.54% | 21,017,200 | 180,261,000 | 60% | 8.577 | -0.83% | 8.66 | -0.67% | 8.68 | 0.09% | 8.58 | 0.02% | -0.09% | |
| 2010-08-24 | 8.64 | 8.75 | 8.55 | 8.66 | -0.23% | 0.13% | 0.93% | 26,931,700 | 232,925,000 | 75% | 8.649 | -0.64% | 8.71 | 0.23% | 8.67 | 0.25% | 8.58 | -0.06% | -0.11% | |
| 2010-08-23 | 8.75 | 8.80 | 8.63 | 8.68 | -0.69% | -0.29% | 1.11% | 36,932,000 | 321,478,000 | 104% | 8.705 | -0.33% | 8.69 | 0.37% | 8.65 | 0.44% | 8.59 | 0.04% | -0.09% | |
| 2010-08-20 | 8.51 | 8.83 | 8.49 | 8.74 | 3.19% | 0.07% | 1.84% | 92,341,800 | 806,538,000 | 261% | 8.734 | 2.60% | 8.66 | 1.51% | 8.61 | 1.64% | 8.58 | 0.57% | -0.09% | |
| 2010-08-18 | 8.56 | 8.60 | 8.46 | 8.47 | -0.82% | -0.51% | -0.74% | 23,923,400 | 203,666,000 | 81% | 8.513 | -0.54% | 8.53 | 0.38% | 8.47 | 0.18% | 8.53 | -0.11% | -0.15% | |
| 2010-08-17 | 8.57 | 8.69 | 8.49 | 8.54 | -0.23% | -0.22% | -0.02% | 32,054,900 | 274,359,000 | 109% | 8.559 | 0.46% | 8.50 | 0.90% | 8.45 | -0.02% | 8.54 | -0.22% | -0.12% | |
| 2010-08-16 | 8.41 | 8.66 | 8.33 | 8.56 | 1.78% | 0.47% | -0.01% | 36,897,900 | 314,365,000 | 123% | 8.520 | 1.84% | 8.42 | 0.59% | 8.46 | -0.40% | 8.56 | -0.22% | -0.06% | |
| 2010-08-13 | 8.30 | 8.44 | 8.29 | 8.41 | 1.69% | 0.53% | -1.98% | 19,466,900 | 162,854,000 | 64% | 8.366 | 0.18% | 8.38 | -0.85% | 8.49 | -0.69% | 8.58 | -0.20% | 0.01% | |
| 2010-08-12 | 8.35 | 8.42 | 8.25 | 8.27 | -1.90% | -0.97% | -3.80% | 33,202,500 | 277,284,000 | 106% | 8.351 | -0.77% | 8.45 | -1.45% | 8.55 | -0.58% | 8.60 | -0.53% | 0.05% | |
| 2010-08-11 | 8.45 | 8.49 | 8.38 | 8.43 | -0.12% | 0.17% | -2.46% | 22,920,400 | 192,893,000 | 71% | 8.416 | -1.71% | 8.57 | -0.86% | 8.60 | -0.36% | 8.64 | -0.23% | 0.16% | |
| 2010-08-10 | 8.71 | 8.73 | 8.43 | 8.44 | -3.10% | -1.42% | -2.57% | 34,088,100 | 291,861,000 | 99% | 8.562 | -1.70% | 8.65 | -0.15% | 8.63 | -0.40% | 8.66 | -0.12% | 0.23% | |
| 2010-08-09 | 8.77 | 8.78 | 8.65 | 8.71 | -0.34% | 0.00% | 0.43% | 28,039,700 | 244,235,000 | 87% | 8.710 | 0.42% | 8.66 | 0.34% | 8.66 | 0.04% | 8.67 | 0.09% | 0.27% | |
| 2010-08-06 | 8.54 | 8.75 | 8.54 | 8.74 | 2.22% | 0.76% | 0.87% | 36,011,700 | 312,360,000 | 111% | 8.674 | 1.12% | 8.63 | -0.19% | 8.66 | 0.15% | 8.67 | 0.09% | 0.29% | |
| 2010-08-05 | 8.66 | 8.66 | 8.52 | 8.55 | -1.27% | -0.33% | -1.24% | 24,910,900 | 213,674,000 | 79% | 8.578 | -0.45% | 8.65 | -0.39% | 8.65 | -0.39% | 8.66 | -0.01% | 0.29% | |
| 2010-08-04 | 8.66 | 8.70 | 8.53 | 8.66 | 0.00% | 0.50% | 0.02% | 25,744,800 | 221,838,000 | 80% | 8.617 | -1.09% | 8.68 | 0.06% | 8.68 | -0.08% | 8.66 | 0.14% | 0.32% | |
| 2010-08-03 | 8.74 | 8.77 | 8.65 | 8.66 | -0.92% | -0.60% | 0.16% | 35,233,100 | 306,963,000 | 106% | 8.712 | 0.24% | 8.67 | -0.15% | 8.69 | 0.08% | 8.65 | 0.43% | 0.34% | |
| 2010-08-02 | 8.60 | 8.76 | 8.60 | 8.74 | 1.39% | 0.56% | 1.52% | 32,916,900 | 286,067,000 | 96% | 8.691 | 0.91% | 8.69 | 0.06% | 8.68 | 0.15% | 8.61 | 0.42% | 0.30% | |
| 2010-07-30 | 8.70 | 8.70 | 8.55 | 8.62 | -0.92% | 0.08% | 0.55% | 30,790,400 | 265,213,000 | 92% | 8.613 | -1.42% | 8.68 | -0.20% | 8.67 | 0.04% | 8.57 | 0.26% | 0.23% | |
| 2010-07-29 | 8.74 | 8.82 | 8.65 | 8.70 | -0.68% | -0.42% | 1.74% | 43,194,500 | 377,388,000 | 138% | 8.737 | 0.72% | 8.70 | 0.50% | 8.67 | 0.41% | 8.55 | 0.48% | 0.21% | |
| 2010-07-28 | 8.67 | 8.76 | 8.59 | 8.76 | 1.62% | 0.98% | 2.94% | 45,999,000 | 399,062,000 | 162% | 8.675 | 0.09% | 8.66 | 0.44% | 8.63 | 0.45% | 8.51 | 0.51% | 0.17% | |
| 2010-07-27 | 8.68 | 8.75 | 8.61 | 8.62 | -1.15% | -0.54% | 1.81% | 17,224,100 | 149,274,000 | 67% | 8.667 | 0.55% | 8.62 | 0.22% | 8.59 | 0.63% | 8.47 | 0.30% | 0.15% | |
| 2010-07-26 | 8.61 | 8.74 | 8.50 | 8.72 | 1.87% | 1.16% | 3.29% | 30,022,300 | 258,790,000 | 117% | 8.620 | 0.43% | 8.60 | 0.34% | 8.54 | 0.72% | 8.44 | 0.27% | 0.15% | |
| 2010-07-23 | 8.63 | 8.66 | 8.54 | 8.56 | -0.58% | -0.27% | 1.67% | 25,796,000 | 221,413,000 | 102% | 8.583 | -0.12% | 8.57 | 0.73% | 8.48 | 0.52% | 8.42 | 0.14% | 0.14% | |
| 2010-07-22 | 8.50 | 8.67 | 8.49 | 8.61 | 0.94% | 0.20% | 2.41% | 30,341,400 | 260,724,000 | 122% | 8.593 | 0.55% | 8.51 | 1.02% | 8.43 | 0.61% | 8.41 | 0.29% | 0.16% | | |
|
|
