成本价计算
|
|
中国铁建( 601186.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 9.70 | 9.73 | 9.59 | 9.68 | -0.51% | 0.16% | -2.97% | 44,768,600 | 432,688,000 | 115% | 9.67 | -1.18% | 9.78 | -0.80% | 9.83 | -0.87% | 9.98 | -0.67% | -0.23% |  |
| 2020-01-21 | 9.97 | 9.97 | 9.68 | 9.73 | -2.21% | -0.51% | -3.12% | 51,256,000 | 501,266,000 | 126% | 9.78 | -1.38% | 9.85 | -0.72% | 9.91 | -0.91% | 10.04 | -0.60% | -0.15% | |
| 2020-01-20 | 9.90 | 9.99 | 9.82 | 9.95 | 0.61% | 0.33% | -1.52% | 33,481,600 | 332,029,000 | 84% | 9.92 | 0.04% | 9.93 | -0.52% | 10.00 | -0.40% | 10.10 | -0.45% | -0.07% | |
| 2020-01-17 | 9.94 | 9.98 | 9.87 | 9.89 | -0.30% | -0.23% | -2.56% | 28,157,400 | 279,134,000 | 65% | 9.91 | -0.31% | 9.98 | -0.78% | 10.04 | -0.38% | 10.15 | -0.44% | 0.00% | |
| 2020-01-16 | 10.02 | 10.04 | 9.90 | 9.92 | -1.00% | -0.24% | -2.70% | 34,162,700 | 339,715,000 | 72% | 9.94 | -1.07% | 10.06 | -0.55% | 10.08 | -0.49% | 10.20 | -0.53% | 0.05% | |
| 2020-01-15 | 10.17 | 10.20 | 9.99 | 10.02 | -1.57% | -0.31% | -2.23% | 39,948,800 | 401,523,000 | 71% | 10.05 | -1.35% | 10.11 | -0.28% | 10.13 | -0.30% | 10.25 | 0.02% | 0.18% |  |
| 2020-01-14 | 10.17 | 10.23 | 10.14 | 10.18 | 0.20% | -0.08% | -0.65% | 29,427,500 | 299,797,000 | 52% | 10.19 | 0.71% | 10.14 | -0.06% | 10.16 | -0.18% | 10.25 | 0.12% | 0.18% | |
| 2020-01-13 | 10.09 | 10.17 | 10.06 | 10.16 | 0.49% | 0.43% | -0.73% | 34,038,200 | 344,324,000 | 58% | 10.12 | -0.07% | 10.15 | -0.21% | 10.18 | -0.39% | 10.24 | 0.08% | 0.18% | |
| 2020-01-10 | 10.21 | 10.24 | 10.06 | 10.11 | -0.79% | -0.13% | -1.14% | 38,450,200 | 389,224,000 | 65% | 10.12 | -0.64% | 10.17 | -0.41% | 10.22 | -0.45% | 10.23 | 0.10% | 0.19% | |
| 2020-01-09 | 10.18 | 10.26 | 10.13 | 10.19 | 0.89% | 0.02% | -0.26% | 43,036,700 | 438,457,000 | 73% | 10.19 | 0.11% | 10.21 | -0.38% | 10.27 | -0.43% | 10.22 | 0.11% | 0.20% |  |
| 2020-01-08 | 10.27 | 10.28 | 10.06 | 10.10 | -2.23% | -0.76% | -1.04% | 61,468,700 | 625,560,000 | 109% | 10.18 | -0.92% | 10.25 | -0.64% | 10.31 | 0.12% | 10.21 | 0.11% | 0.20% | |
| 2020-01-07 | 10.26 | 10.33 | 10.21 | 10.33 | 0.88% | 0.57% | 1.32% | 44,928,900 | 461,483,000 | 85% | 10.27 | -0.22% | 10.31 | -0.34% | 10.30 | 0.26% | 10.20 | 0.23% | 0.20% | |
| 2020-01-06 | 10.27 | 10.37 | 10.21 | 10.24 | -0.97% | -0.52% | 0.67% | 68,924,200 | 709,531,000 | 132% | 10.29 | -0.64% | 10.35 | 0.45% | 10.27 | 0.36% | 10.17 | 0.19% | 0.19% | |
| 2020-01-03 | 10.45 | 10.49 | 10.28 | 10.34 | -0.67% | -0.19% | 1.84% | 67,540,700 | 699,743,000 | 136% | 10.36 | -0.13% | 10.30 | 0.67% | 10.23 | 0.61% | 10.15 | 0.11% | 0.21% | |
| 2020-01-02 | 10.22 | 10.47 | 10.21 | 10.41 | 2.66% | 0.36% | 2.64% | 117,336,000 | 1,217,133,000 | 214% | 10.37 | 2.93% | 10.23 | 1.82% | 10.17 | 1.51% | 10.14 | 0.73% | 0.30% | |
| 2019-12-31 | 10.10 | 10.14 | 10.01 | 10.14 | 0.50% | 0.62% | 0.71% | 54,270,800 | 546,939,000 | 108% | 10.08 | 0.38% | 10.05 | 0.31% | 10.02 | 0.32% | 10.07 | 0.03% | 0.26% | |
| 2019-12-30 | 9.97 | 10.09 | 9.97 | 10.09 | 1.20% | 0.50% | 0.24% | 41,366,600 | 415,302,000 | 79% | 10.04 | 0.15% | 10.02 | 0.36% | 9.99 | 0.09% | 10.07 | 0.14% | 0.32% | |
| 2019-12-27 | 10.02 | 10.09 | 9.95 | 9.97 | -0.50% | -0.55% | -0.82% | 41,608,400 | 417,118,000 | 78% | 10.03 | 0.34% | 9.98 | 0.36% | 9.98 | -0.34% | 10.05 | 0.20% | 0.34% | |
| 2019-12-26 | 9.90 | 10.08 | 9.89 | 10.02 | 1.21% | 0.29% | -0.12% | 39,921,600 | 398,848,000 | 73% | 9.99 | 0.91% | 9.95 | -0.06% | 10.01 | -0.95% | 10.03 | 0.16% | 0.34% | |
| 2019-12-25 | 9.90 | 9.94 | 9.87 | 9.90 | -0.20% | -0.01% | -1.16% | 24,577,400 | 243,352,000 | 46% | 9.90 | -0.22% | 9.95 | -0.90% | 10.11 | 0.07% | 10.02 | 0.08% | 0.30% | |
| 2019-12-24 | 9.91 | 9.95 | 9.87 | 9.92 | 0.10% | -0.03% | -0.88% | 26,015,600 | 258,160,000 | 48% | 9.92 | -0.77% | 10.04 | -1.11% | 10.10 | -0.03% | 10.01 | 0.10% | 0.29% | |
| 2019-12-23 | 10.05 | 10.13 | 9.90 | 9.91 | -1.39% | -0.90% | -0.88% | 43,957,500 | 439,555,000 | 81% | 10.00 | -1.42% | 10.16 | 0.14% | 10.11 | 0.17% | 10.00 | 0.20% | 0.28% | |
| 2019-12-20 | 10.23 | 10.23 | 10.05 | 10.05 | -1.37% | -0.93% | 0.72% | 49,372,200 | 500,842,000 | 93% | 10.14 | -0.72% | 10.14 | 0.26% | 10.09 | 0.46% | 9.98 | 0.31% | 0.29% | |
| 2019-12-19 | 10.28 | 10.37 | 10.12 | 10.19 | 2.62% | -0.27% | 2.44% | 120,369,300 | 1,229,885,000 | 243% | 10.22 | 2.35% | 10.12 | 1.28% | 10.04 | 1.20% | 9.95 | 1.02% | 0.29% | |
| 2019-12-18 | 10.07 | 10.08 | 9.92 | 9.93 | -1.39% | -0.53% | 0.84% | 57,374,300 | 572,788,000 | 140% | 9.98 | -0.71% | 9.99 | 0.47% | 9.92 | 0.35% | 9.85 | 0.37% | 0.23% | |
| 2019-12-17 | 9.95 | 10.17 | 9.90 | 10.07 | 1.21% | 0.16% | 2.64% | 74,974,600 | 753,822,000 | 200% | 10.05 | 1.62% | 9.94 | 1.22% | 9.89 | 0.85% | 9.81 | 0.67% | 0.20% | |
| 2019-12-16 | 9.88 | 9.96 | 9.82 | 9.95 | 1.02% | 0.57% | 2.09% | 50,141,500 | 496,119,000 | 148% | 9.89 | 0.72% | 9.82 | 0.53% | 9.81 | 0.39% | 9.75 | 0.29% | 0.16% | |
| 2019-12-13 | 9.74 | 9.90 | 9.72 | 9.85 | 1.65% | 0.27% | 1.36% | 51,609,600 | 506,949,000 | 160% | 9.82 | 1.36% | 9.77 | 0.25% | 9.77 | 0.40% | 9.72 | 0.21% | 0.15% | |
| 2019-12-12 | 9.75 | 9.78 | 9.64 | 9.69 | -0.72% | -0.01% | -0.08% | 29,219,400 | 283,152,000 | 95% | 9.69 | -0.61% | 9.75 | -0.17% | 9.73 | 0.11% | 9.70 | -0.27% | 0.14% | |
| 2019-12-11 | 9.78 | 9.81 | 9.70 | 9.76 | 0.00% | 0.10% | 0.37% | 26,391,200 | 257,317,000 | 80% | 9.75 | -0.36% | 9.76 | 0.30% | 9.72 | 0.25% | 9.72 | -0.03% | 0.19% | | |
|
|
