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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-24 | 10.02 | 10.08 | 9.91 | 9.99 | -0.70% | -0.30% | -0.25% | 45,202,700 | 452,929,000 | 64% | 10.02 | -0.34% | 10.03 | 0.16% | 10.00 | 0.28% | 10.02 | 0.33% | 0.58% |  |
| 2019-06-21 | 10.03 | 10.10 | 10.01 | 10.06 | -0.10% | 0.06% | 0.78% | 61,033,000 | 613,602,000 | 88% | 10.05 | 0.35% | 10.02 | 0.35% | 9.98 | 0.41% | 9.98 | 0.33% | 0.56% | |
| 2019-06-20 | 9.90 | 10.15 | 9.85 | 10.07 | 1.82% | 0.51% | 1.22% | 76,978,000 | 771,222,000 | 116% | 10.02 | 0.46% | 9.98 | 0.66% | 9.93 | 0.22% | 9.95 | 0.44% | 0.53% | |
| 2019-06-19 | 10.08 | 10.14 | 9.86 | 9.89 | 0.00% | -0.83% | -0.15% | 63,576,000 | 634,058,000 | 100% | 9.97 | 0.92% | 9.92 | 0.51% | 9.91 | -0.48% | 9.91 | 0.37% | 0.44% | |
| 2019-06-18 | 9.88 | 9.93 | 9.82 | 9.89 | -0.20% | 0.08% | 0.21% | 26,266,000 | 259,568,000 | 43% | 9.88 | 0.27% | 9.87 | -0.31% | 9.96 | -0.63% | 9.87 | 0.26% | 0.36% | |
| 2019-06-17 | 9.78 | 9.94 | 9.76 | 9.91 | 1.43% | 0.56% | 0.68% | 47,268,700 | 465,813,000 | 76% | 9.86 | -0.12% | 9.90 | -0.95% | 10.02 | 0.36% | 9.84 | 0.23% | 0.30% | |
| 2019-06-14 | 9.96 | 10.00 | 9.75 | 9.77 | -2.01% | -0.98% | -0.51% | 59,632,500 | 588,370,000 | 98% | 9.87 | -0.75% | 9.99 | -0.85% | 9.99 | 0.28% | 9.82 | 0.32% | 0.22% | |
| 2019-06-13 | 10.07 | 10.07 | 9.87 | 9.97 | -1.38% | 0.28% | 1.85% | 81,727,600 | 812,497,000 | 143% | 9.94 | -1.92% | 10.08 | 0.51% | 9.96 | 0.61% | 9.79 | 0.42% | 0.11% | |
| 2019-06-12 | 10.14 | 10.25 | 10.05 | 10.11 | -0.49% | -0.27% | 3.71% | 78,965,400 | 800,485,000 | 154% | 10.14 | 0.20% | 10.03 | 1.21% | 9.90 | 1.17% | 9.75 | 0.92% | 0.04% | |
| 2019-06-11 | 10.00 | 10.40 | 9.98 | 10.16 | 6.72% | 0.43% | 5.19% | 157,823,400 | 1,596,656,000 | 315% | 10.12 | 6.52% | 9.91 | 4.62% | 9.79 | 3.53% | 9.66 | 2.17% | -0.10% | |
| 2019-06-10 | 9.46 | 9.54 | 9.42 | 9.52 | 1.49% | 0.23% | 0.70% | 43,699,100 | 415,033,000 | 103% | 9.50 | 0.78% | 9.47 | 0.38% | 9.45 | 0.15% | 9.45 | 0.11% | -0.38% | |
| 2019-06-06 | 9.48 | 9.50 | 9.37 | 9.38 | -0.64% | -0.48% | -0.68% | 32,244,200 | 303,907,000 | 78% | 9.43 | -0.50% | 9.43 | -0.09% | 9.44 | 0.09% | 9.44 | 0.03% | -0.44% | |
| 2019-06-05 | 9.40 | 9.55 | 9.39 | 9.44 | 1.07% | -0.34% | -0.01% | 47,748,500 | 452,293,000 | 107% | 9.47 | 0.95% | 9.44 | 0.17% | 9.43 | -0.03% | 9.44 | -0.40% | -0.50% | |
| 2019-06-04 | 9.46 | 9.47 | 9.34 | 9.34 | -1.27% | -0.46% | -1.47% | 33,056,900 | 310,165,000 | 68% | 9.38 | -0.73% | 9.43 | 0.02% | 9.43 | -0.40% | 9.48 | -0.47% | -0.50% | |
| 2019-06-03 | 9.42 | 9.55 | 9.39 | 9.46 | 0.64% | 0.08% | -0.67% | 38,130,000 | 360,398,000 | 75% | 9.45 | 0.18% | 9.42 | -0.19% | 9.47 | 0.14% | 9.52 | -0.36% | -0.47% | |
| 2019-05-31 | 9.44 | 9.49 | 9.39 | 9.40 | -0.21% | -0.37% | -1.65% | 33,032,900 | 311,681,000 | 64% | 9.44 | 0.59% | 9.44 | -0.45% | 9.46 | 0.07% | 9.56 | -0.58% | -0.50% | |
| 2019-05-30 | 9.48 | 9.48 | 9.33 | 9.42 | -0.53% | 0.43% | -2.02% | 33,916,000 | 318,118,000 | 61% | 9.38 | -1.33% | 9.48 | 0.07% | 9.45 | 0.01% | 9.61 | -0.69% | -0.51% | |
| 2019-05-29 | 9.50 | 9.56 | 9.47 | 9.47 | -1.15% | -0.38% | -2.18% | 34,068,400 | 323,857,000 | 57% | 9.51 | -0.18% | 9.48 | 0.25% | 9.45 | -0.60% | 9.68 | -0.37% | -0.53% | |
| 2019-05-28 | 9.45 | 9.62 | 9.42 | 9.58 | 1.16% | 0.60% | -1.41% | 70,035,700 | 666,965,000 | 114% | 9.52 | 1.28% | 9.45 | 0.52% | 9.51 | -0.61% | 9.72 | -0.47% | -0.61% | |
| 2019-05-27 | 9.38 | 9.49 | 9.29 | 9.47 | 0.96% | 0.71% | -3.00% | 56,769,700 | 533,833,000 | 93% | 9.40 | 0.18% | 9.40 | -1.33% | 9.56 | -0.80% | 9.76 | -0.56% | -0.71% | |
| 2019-05-24 | 9.38 | 9.45 | 9.33 | 9.38 | -0.11% | -0.06% | -4.46% | 30,862,500 | 289,668,000 | 50% | 9.39 | -0.28% | 9.53 | -1.09% | 9.64 | -0.93% | 9.82 | -0.53% | -0.76% | |
| 2019-05-23 | 9.53 | 9.56 | 9.33 | 9.39 | -1.98% | -0.23% | -4.86% | 68,046,800 | 640,430,000 | 101% | 9.41 | -2.80% | 9.64 | -1.37% | 9.73 | -1.42% | 9.87 | -0.57% | -0.88% | |
| 2019-05-22 | 9.87 | 9.88 | 9.52 | 9.58 | -2.94% | -1.06% | -3.50% | 82,750,600 | 801,265,000 | 128% | 9.68 | -1.83% | 9.77 | -1.18% | 9.87 | -0.71% | 9.93 | -0.37% | -1.07% | |
| 2019-05-21 | 9.84 | 9.93 | 9.79 | 9.87 | 0.51% | 0.07% | -0.94% | 50,419,000 | 497,280,000 | 81% | 9.86 | 0.43% | 9.89 | -0.70% | 9.94 | -0.15% | 9.96 | -0.23% | -1.19% | |
| 2019-05-20 | 9.85 | 9.95 | 9.75 | 9.82 | -0.71% | -0.01% | -1.67% | 48,332,100 | 474,678,000 | 73% | 9.82 | -1.35% | 9.96 | -0.37% | 9.96 | -0.27% | 9.99 | -0.60% | -1.28% | |
| 2019-05-17 | 10.10 | 10.10 | 9.86 | 9.89 | -1.98% | -0.65% | -1.56% | 65,745,500 | 654,476,000 | 89% | 9.96 | -0.99% | 9.99 | 0.01% | 9.98 | -0.20% | 10.05 | -0.67% | -1.38% | |
| 2019-05-16 | 10.00 | 10.15 | 9.96 | 10.09 | 1.00% | 0.36% | -0.25% | 69,752,200 | 701,299,000 | 96% | 10.05 | 0.91% | 9.99 | 0.27% | 10.00 | 0.21% | 10.12 | -0.88% | -1.36% | |
| 2019-05-15 | 9.95 | 10.04 | 9.91 | 9.99 | 1.01% | 0.27% | -2.11% | 54,688,100 | 544,868,000 | 73% | 9.96 | 0.14% | 9.97 | -0.32% | 9.98 | 0.00% | 10.21 | -1.18% | -1.34% | |
| 2019-05-14 | 9.88 | 10.02 | 9.87 | 9.89 | -0.80% | -0.59% | -4.23% | 58,703,400 | 584,037,000 | 71% | 9.95 | -0.38% | 10.00 | -0.01% | 9.98 | -0.29% | 10.33 | -1.49% | -1.28% | |
| 2019-05-13 | 10.00 | 10.10 | 9.92 | 9.97 | 0.00% | -0.17% | -4.89% | 52,578,000 | 525,114,000 | 59% | 9.99 | -0.50% | 10.00 | 0.07% | 10.01 | -0.78% | 10.48 | -1.06% | -1.17% | | |
|
|
