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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 9.98 | 10.18 | 9.93 | 10.17 | 2.52% | 0.94% | 2.74% | 83,358,600 | 839,847,000 | 104% | 10.08 | 1.17% | 10.01 | 0.16% | 10.01 | -0.54% | 9.90 | 0.46% | 0.81% |  |
| 2019-09-11 | 9.98 | 10.01 | 9.89 | 9.92 | -0.30% | -0.39% | 0.67% | 49,083,700 | 488,811,000 | 66% | 9.96 | 0.27% | 9.99 | -0.02% | 10.06 | 0.41% | 9.85 | 0.30% | 0.80% | |
| 2019-09-10 | 9.97 | 10.00 | 9.87 | 9.95 | -1.00% | 0.18% | 1.27% | 47,579,300 | 472,565,000 | 66% | 9.93 | -1.15% | 9.99 | -1.05% | 10.02 | 0.46% | 9.83 | 0.60% | 0.77% | |
| 2019-09-09 | 10.10 | 10.21 | 9.97 | 10.05 | 0.80% | 0.03% | 2.91% | 74,671,400 | 750,196,000 | 104% | 10.05 | 0.73% | 10.10 | 0.72% | 9.98 | 0.98% | 9.77 | 0.68% | 0.74% | |
| 2019-09-06 | 9.98 | 10.07 | 9.88 | 9.97 | 0.00% | -0.04% | 2.78% | 68,016,200 | 678,368,000 | 100% | 9.97 | -1.96% | 10.03 | 0.65% | 9.88 | 0.52% | 9.70 | 0.49% | 0.65% | |
| 2019-09-05 | 10.20 | 10.40 | 9.96 | 9.97 | 0.20% | -2.00% | 3.28% | 164,778,700 | 1,676,247,000 | 267% | 10.17 | 2.68% | 9.96 | 2.75% | 9.83 | 2.23% | 9.65 | 2.01% | 0.60% | |
| 2019-09-04 | 9.53 | 10.13 | 9.53 | 9.95 | 4.96% | 0.42% | 5.15% | 172,867,400 | 1,712,740,000 | 359% | 9.91 | 5.11% | 9.69 | 3.65% | 9.61 | 3.33% | 9.46 | 2.56% | 0.40% | |
| 2019-09-03 | 9.43 | 9.49 | 9.33 | 9.48 | 0.53% | 0.57% | 2.74% | 48,259,500 | 454,906,000 | 141% | 9.43 | 0.46% | 9.35 | 0.81% | 9.30 | 0.66% | 9.23 | 0.30% | 0.14% | |
| 2019-09-02 | 9.16 | 9.50 | 9.15 | 9.43 | 3.63% | 0.50% | 2.51% | 77,256,900 | 724,906,000 | 234% | 9.38 | 3.00% | 9.28 | 1.53% | 9.24 | 1.29% | 9.20 | 0.62% | 0.10% | |
| 2019-08-30 | 9.17 | 9.18 | 9.06 | 9.10 | 0.00% | -0.11% | -0.46% | 24,162,800 | 220,113,000 | 80% | 9.11 | -0.02% | 9.14 | -0.35% | 9.12 | 0.00% | 9.14 | 0.12% | -0.01% | |
| 2019-08-29 | 9.17 | 9.19 | 9.08 | 9.10 | -0.76% | -0.13% | -0.34% | 24,104,100 | 219,642,000 | 80% | 9.11 | -0.87% | 9.17 | 0.45% | 9.12 | -0.07% | 9.13 | 0.29% | -0.07% | |
| 2019-08-28 | 9.23 | 9.24 | 9.16 | 9.17 | -1.19% | -0.24% | 0.71% | 24,826,400 | 228,196,000 | 80% | 9.19 | 0.08% | 9.13 | 0.19% | 9.13 | 0.04% | 9.11 | 0.07% | -0.19% | |
| 2019-08-27 | 9.04 | 9.28 | 9.02 | 9.28 | 3.34% | 1.03% | 1.99% | 59,310,700 | 544,753,000 | 192% | 9.19 | 2.32% | 9.11 | 0.54% | 9.13 | -0.03% | 9.10 | 0.25% | -0.33% | |
| 2019-08-26 | 8.90 | 9.04 | 8.90 | 8.98 | -1.43% | 0.03% | -1.06% | 31,907,100 | 286,418,000 | 112% | 8.98 | -1.49% | 9.06 | -0.92% | 9.13 | -0.39% | 9.08 | -0.19% | -0.45% | |
| 2019-08-23 | 9.12 | 9.16 | 9.09 | 9.11 | -0.33% | -0.03% | 0.19% | 20,593,800 | 187,672,000 | 75% | 9.11 | -0.40% | 9.15 | -0.57% | 9.17 | 0.30% | 9.09 | -0.03% | -0.49% | |
| 2019-08-22 | 9.18 | 9.23 | 9.10 | 9.14 | -0.33% | -0.11% | 0.48% | 19,905,000 | 182,128,000 | 72% | 9.15 | -0.33% | 9.20 | 0.21% | 9.14 | 0.63% | 9.10 | -0.03% | -0.56% | |
| 2019-08-21 | 9.17 | 9.24 | 9.15 | 9.17 | -0.33% | -0.11% | 0.78% | 19,290,400 | 177,094,000 | 68% | 9.18 | -0.61% | 9.18 | 0.57% | 9.08 | 0.08% | 9.10 | -0.03% | -0.60% | |
| 2019-08-20 | 9.19 | 9.29 | 9.17 | 9.20 | 0.11% | -0.39% | 1.08% | 34,957,900 | 322,882,000 | 118% | 9.24 | 1.18% | 9.13 | 1.33% | 9.07 | 0.45% | 9.10 | -0.07% | -0.70% | |
| 2019-08-19 | 9.02 | 9.20 | 9.02 | 9.19 | 2.34% | 0.68% | 0.90% | 38,331,300 | 349,878,000 | 111% | 9.13 | 1.63% | 9.01 | 0.26% | 9.03 | 0.09% | 9.11 | -0.45% | -0.84% | |
| 2019-08-16 | 8.97 | 9.04 | 8.92 | 8.98 | -0.11% | -0.02% | -1.85% | 26,018,100 | 233,706,000 | 73% | 8.98 | 0.91% | 8.99 | -0.26% | 9.03 | -0.32% | 9.15 | -0.52% | -0.83% | |
| 2019-08-15 | 8.87 | 9.00 | 8.83 | 8.99 | -0.77% | 1.00% | -2.25% | 36,549,800 | 325,312,000 | 98% | 8.90 | -2.34% | 9.01 | -0.98% | 9.05 | -0.75% | 9.20 | -0.87% | -0.81% | |
| 2019-08-14 | 9.14 | 9.16 | 9.06 | 9.06 | 0.11% | -0.59% | -2.35% | 24,491,400 | 223,225,000 | 66% | 9.11 | 0.67% | 9.10 | -0.11% | 9.12 | -0.14% | 9.28 | -1.38% | -0.74% | |
| 2019-08-13 | 9.14 | 9.14 | 9.02 | 9.05 | -1.52% | -0.03% | -3.81% | 29,608,700 | 268,038,000 | 64% | 9.05 | -0.92% | 9.11 | -0.48% | 9.14 | -0.38% | 9.41 | -0.92% | -0.64% | |
| 2019-08-12 | 9.12 | 9.19 | 9.10 | 9.19 | 0.99% | 0.58% | -3.21% | 23,049,500 | 210,603,000 | 48% | 9.14 | -0.04% | 9.15 | -0.13% | 9.17 | -0.69% | 9.50 | -0.64% | -0.54% | |
| 2019-08-09 | 9.21 | 9.22 | 9.09 | 9.10 | -0.76% | -0.45% | -4.77% | 25,877,600 | 236,549,000 | 52% | 9.14 | -0.37% | 9.16 | -0.20% | 9.23 | -0.59% | 9.56 | -0.68% | -0.44% | |
| 2019-08-08 | 9.16 | 9.22 | 9.15 | 9.17 | 0.33% | -0.05% | -4.69% | 25,583,000 | 234,713,000 | 50% | 9.18 | 0.04% | 9.18 | -0.84% | 9.29 | -0.81% | 9.62 | -0.49% | -0.35% | |
| 2019-08-07 | 9.20 | 9.25 | 9.13 | 9.14 | -0.54% | -0.34% | -5.46% | 33,633,300 | 308,451,000 | 63% | 9.17 | -0.17% | 9.26 | -0.78% | 9.37 | -1.74% | 9.67 | -0.94% | -0.29% | |
| 2019-08-06 | 9.29 | 9.29 | 9.08 | 9.19 | -2.34% | 0.03% | -5.84% | 80,435,800 | 738,954,000 | 143% | 9.19 | -3.00% | 9.33 | -2.18% | 9.53 | -1.99% | 9.76 | -1.46% | -0.13% | |
| 2019-08-05 | 9.47 | 9.55 | 9.40 | 9.41 | -1.16% | -0.64% | -5.00% | 41,406,900 | 392,148,000 | 75% | 9.47 | -0.22% | 9.54 | -1.63% | 9.72 | -0.89% | 9.91 | -0.37% | 0.10% | |
| 2019-08-02 | 9.40 | 9.55 | 9.40 | 9.52 | 0.00% | 0.29% | -4.24% | 37,458,600 | 355,547,000 | 68% | 9.49 | -1.71% | 9.70 | -1.31% | 9.81 | -0.81% | 9.94 | -0.37% | 0.15% | | |
|
|
