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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 8.05 | 8.06 | 7.90 | 7.91 | -1.98% | -0.64% | -3.85% | 62,434,800 | 497,031,000 | 62% | 7.96 | -1.39% | 8.06 | -0.97% | 8.11 | -1.00% | 8.23 | -0.05% | 0.30% | |
| 2021-01-21 | 8.12 | 8.13 | 8.03 | 8.07 | -0.49% | -0.04% | -1.96% | 59,257,300 | 478,366,000 | 60% | 8.07 | -0.96% | 8.14 | -0.47% | 8.19 | -1.93% | 8.23 | 0.11% | 0.31% | |
| 2021-01-20 | 8.16 | 8.21 | 8.10 | 8.11 | -0.61% | -0.50% | -1.36% | 51,404,100 | 419,019,000 | 50% | 8.15 | -0.42% | 8.17 | -0.64% | 8.35 | 0.39% | 8.22 | 0.15% | 0.32% | |
| 2021-01-19 | 8.17 | 8.25 | 8.14 | 8.16 | -0.61% | -0.31% | -0.61% | 57,529,500 | 470,878,000 | 51% | 8.19 | 0.06% | 8.23 | -2.06% | 8.32 | 0.28% | 8.21 | 0.38% | 0.36% |  |
| 2021-01-18 | 8.18 | 8.27 | 8.13 | 8.21 | -0.12% | 0.37% | 0.38% | 67,716,800 | 553,928,000 | 57% | 8.18 | -1.04% | 8.40 | 0.58% | 8.30 | 0.21% | 8.18 | 0.17% | 0.29% | |
| 2021-01-15 | 8.40 | 8.45 | 8.19 | 8.22 | -3.41% | -0.56% | 0.67% | 135,105,100 | 1,116,761,000 | 117% | 8.27 | -3.24% | 8.35 | 0.34% | 8.28 | 0.29% | 8.17 | 0.28% | 0.20% | |
| 2021-01-14 | 8.21 | 8.76 | 8.17 | 8.51 | 3.28% | -0.39% | 4.52% | 227,540,000 | 1,943,782,000 | 223% | 8.54 | 4.45% | 8.32 | 2.88% | 8.26 | 2.28% | 8.14 | 1.45% | 0.14% | |
| 2021-01-13 | 7.97 | 8.44 | 7.87 | 8.24 | 3.39% | 0.75% | 2.67% | 184,907,600 | 1,512,311,000 | 215% | 8.18 | 3.02% | 8.09 | 1.38% | 8.07 | 0.36% | 8.03 | 0.56% | -0.04% | |
| 2021-01-12 | 7.85 | 8.03 | 7.84 | 7.97 | 1.27% | 0.39% | -0.14% | 60,585,700 | 480,966,000 | 84% | 7.94 | -0.40% | 7.98 | -0.51% | 8.04 | 0.27% | 7.98 | 0.00% | -0.13% | |
| 2021-01-11 | 8.04 | 8.10 | 7.87 | 7.87 | -2.24% | -1.27% | -1.39% | 60,341,800 | 480,955,000 | 86% | 7.97 | -0.71% | 8.02 | -0.68% | 8.02 | 0.14% | 7.98 | -0.03% | -0.17% | |
| 2021-01-08 | 8.00 | 8.11 | 7.96 | 8.05 | 0.50% | 0.27% | 0.84% | 62,751,600 | 503,758,000 | 96% | 8.03 | -0.22% | 8.08 | 0.60% | 8.01 | 0.16% | 7.98 | 0.06% | -0.19% | |
| 2021-01-07 | 8.15 | 8.20 | 7.95 | 8.01 | -2.32% | -0.45% | 0.40% | 103,383,300 | 831,831,000 | 167% | 8.05 | -0.86% | 8.03 | 0.41% | 8.00 | 0.31% | 7.98 | 0.18% | -0.22% | |
| 2021-01-06 | 7.86 | 8.25 | 7.86 | 8.20 | 4.59% | 1.03% | 2.96% | 153,351,300 | 1,244,536,000 | 286% | 8.12 | 2.66% | 8.00 | 1.36% | 7.97 | 1.13% | 7.96 | 0.54% | -0.27% | |
| 2021-01-05 | 7.83 | 8.10 | 7.77 | 7.84 | -0.38% | -0.83% | -1.02% | 125,288,600 | 990,567,000 | 277% | 7.91 | 0.74% | 7.89 | 0.36% | 7.88 | 0.14% | 7.92 | -0.35% | -0.39% | |
| 2021-01-04 | 7.86 | 7.89 | 7.81 | 7.87 | -0.38% | 0.28% | -0.99% | 50,204,600 | 393,990,000 | 135% | 7.85 | -0.39% | 7.86 | -0.17% | 7.87 | -0.35% | 7.95 | -0.72% | -0.40% | |
| 2020-12-31 | 7.83 | 7.93 | 7.83 | 7.90 | 0.89% | 0.27% | -1.34% | 37,937,000 | 298,908,000 | 97% | 7.88 | 0.25% | 7.87 | -0.11% | 7.90 | -0.27% | 8.01 | -0.32% | -0.39% | |
| 2020-12-30 | 7.88 | 7.90 | 7.83 | 7.83 | -0.89% | -0.37% | -2.53% | 35,178,200 | 276,455,000 | 90% | 7.86 | -0.29% | 7.88 | -0.56% | 7.92 | -0.28% | 8.03 | -0.36% | -0.42% | |
| 2020-12-29 | 7.87 | 7.92 | 7.83 | 7.90 | 0.38% | 0.23% | -2.01% | 27,663,000 | 218,028,000 | 71% | 7.88 | -0.28% | 7.93 | -0.40% | 7.94 | -0.48% | 8.06 | -0.30% | -0.49% | |
| 2020-12-28 | 7.91 | 7.98 | 7.86 | 7.87 | -1.75% | -0.43% | -2.67% | 37,234,500 | 294,284,000 | 96% | 7.90 | -1.42% | 7.96 | -0.31% | 7.98 | -0.61% | 8.09 | -0.36% | -0.50% | |
| 2020-12-25 | 7.97 | 8.04 | 7.97 | 8.01 | 0.25% | -0.10% | -1.29% | 22,866,700 | 183,335,000 | 61% | 8.02 | 0.48% | 7.98 | -0.21% | 8.03 | -0.66% | 8.12 | -0.25% | -0.53% | |
| 2020-12-24 | 7.96 | 8.02 | 7.95 | 7.99 | 0.38% | 0.13% | -1.78% | 28,609,600 | 228,311,000 | 71% | 7.98 | 0.30% | 8.00 | -0.54% | 8.08 | -0.30% | 8.14 | -0.26% | -0.53% | |
| 2020-12-23 | 7.95 | 7.99 | 7.92 | 7.96 | 0.00% | 0.05% | -2.40% | 26,183,400 | 208,309,000 | 66% | 7.96 | -0.90% | 8.04 | -0.96% | 8.11 | -0.34% | 8.16 | -0.37% | -0.51% | |
| 2020-12-22 | 8.10 | 8.12 | 7.94 | 7.96 | -1.85% | -0.85% | -2.76% | 59,439,100 | 477,200,000 | 148% | 8.03 | -1.12% | 8.12 | -0.56% | 8.14 | -0.49% | 8.19 | -0.62% | -0.49% | |
| 2020-12-21 | 8.15 | 8.17 | 8.09 | 8.11 | -0.61% | -0.11% | -1.54% | 41,653,800 | 338,197,000 | 105% | 8.12 | -1.04% | 8.17 | -0.26% | 8.18 | -0.24% | 8.24 | -0.47% | -0.44% | |
| 2020-12-18 | 8.22 | 8.32 | 8.16 | 8.16 | -0.61% | -0.54% | -1.40% | 66,991,000 | 549,573,000 | 170% | 8.20 | 0.60% | 8.19 | 0.12% | 8.20 | -0.10% | 8.28 | -0.55% | -0.40% | |
| 2020-12-17 | 8.15 | 8.22 | 8.10 | 8.21 | 0.61% | 0.67% | -1.35% | 35,670,700 | 290,902,000 | 95% | 8.16 | -0.43% | 8.18 | -0.33% | 8.20 | -0.32% | 8.32 | -0.72% | -0.34% | |
| 2020-12-16 | 8.20 | 8.23 | 8.16 | 8.16 | -0.73% | -0.37% | -2.65% | 30,213,900 | 247,463,000 | 77% | 8.19 | -0.05% | 8.21 | -0.23% | 8.23 | -0.39% | 8.38 | -0.98% | -0.26% | |
| 2020-12-15 | 8.23 | 8.23 | 8.17 | 8.22 | -0.12% | 0.32% | -2.89% | 30,133,600 | 246,905,000 | 65% | 8.19 | -0.46% | 8.22 | -0.35% | 8.26 | -0.55% | 8.47 | -0.41% | -0.13% | |
| 2020-12-14 | 8.26 | 8.28 | 8.20 | 8.23 | -0.24% | -0.02% | -3.18% | 28,379,500 | 233,627,000 | 57% | 8.23 | -0.10% | 8.25 | -0.43% | 8.31 | -0.58% | 8.50 | -0.70% | -0.07% | |
| 2020-12-11 | 8.29 | 8.33 | 8.20 | 8.25 | 0.00% | 0.12% | -3.62% | 42,823,600 | 352,878,000 | 70% | 8.24 | -0.78% | 8.29 | -0.74% | 8.36 | -0.80% | 8.56 | -0.23% | 0.06% | | |
|
|
