成本价计算
|
|
中国中铁( 601390.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 | 5.59 | 5.59 | 5.48 | 5.49 | -1.96% | -0.49% | -4.32% | 85,424,900 | 471,315,000 | 51% | 5.52 | -1.38% | 5.60 | -0.96% | 5.65 | -1.69% | 5.74 | 0.02% | 0.68% | |
| 2021-01-21 | 5.65 | 5.65 | 5.51 | 5.60 | -0.88% | 0.11% | -2.39% | 98,840,800 | 552,958,000 | 60% | 5.59 | -1.29% | 5.65 | -0.88% | 5.75 | -1.79% | 5.74 | 0.19% | 0.71% | |
| 2021-01-20 | 5.64 | 5.75 | 5.59 | 5.65 | 0.00% | -0.30% | -1.33% | 97,768,900 | 554,015,000 | 60% | 5.67 | -0.30% | 5.70 | -1.64% | 5.85 | 0.62% | 5.73 | 0.40% | 0.72% | |
| 2021-01-19 | 5.72 | 5.75 | 5.62 | 5.65 | -1.91% | -0.60% | -0.93% | 114,984,800 | 653,519,000 | 68% | 5.68 | -0.96% | 5.80 | -1.81% | 5.82 | 0.28% | 5.70 | 0.37% | 0.77% |  |
| 2021-01-18 | 5.72 | 5.85 | 5.68 | 5.76 | -0.52% | 0.37% | 1.37% | 133,344,900 | 765,228,000 | 81% | 5.74 | -2.38% | 5.90 | 0.98% | 5.80 | 0.33% | 5.68 | 0.37% | 0.72% | |
| 2021-01-15 | 6.04 | 6.08 | 5.76 | 5.79 | -3.98% | -1.51% | 2.28% | 243,821,800 | 1,433,364,000 | 161% | 5.88 | -1.51% | 5.85 | 1.00% | 5.78 | 0.94% | 5.66 | 0.87% | 0.61% | |
| 2021-01-14 | 5.65 | 6.15 | 5.60 | 6.03 | 6.54% | 1.02% | 7.45% | 406,827,800 | 2,428,328,000 | 317% | 5.97 | 6.25% | 5.79 | 4.42% | 5.73 | 3.90% | 5.61 | 2.95% | 0.51% | |
| 2021-01-13 | 5.46 | 5.79 | 5.39 | 5.66 | 3.85% | 0.75% | 3.83% | 256,305,400 | 1,439,837,000 | 267% | 5.62 | 3.50% | 5.54 | 1.86% | 5.51 | 1.21% | 5.45 | 1.21% | 0.18% | |
| 2021-01-12 | 5.36 | 5.50 | 5.34 | 5.45 | 1.49% | 0.41% | 1.19% | 85,638,200 | 464,802,000 | 112% | 5.43 | 0.24% | 5.44 | 0.06% | 5.45 | 0.41% | 5.39 | 0.28% | 0.04% | |
| 2021-01-11 | 5.45 | 5.53 | 5.33 | 5.37 | -1.47% | -0.83% | -0.02% | 74,922,600 | 405,707,000 | 104% | 5.42 | -1.15% | 5.44 | -0.37% | 5.43 | 0.37% | 5.37 | 0.17% | -0.03% | |
| 2021-01-08 | 5.40 | 5.55 | 5.39 | 5.45 | 0.93% | -0.51% | 1.64% | 81,464,600 | 446,291,000 | 121% | 5.48 | 1.01% | 5.46 | 0.79% | 5.41 | 0.47% | 5.36 | 0.32% | -0.08% | |
| 2021-01-07 | 5.45 | 5.52 | 5.36 | 5.40 | -1.64% | -0.42% | 1.03% | 102,092,400 | 553,678,000 | 158% | 5.42 | -0.86% | 5.42 | 0.65% | 5.38 | 0.47% | 5.35 | 0.26% | -0.14% | |
| 2021-01-06 | 5.28 | 5.56 | 5.28 | 5.49 | 3.00% | 0.37% | 2.98% | 171,566,100 | 938,464,000 | 303% | 5.47 | 3.11% | 5.38 | 2.03% | 5.36 | 1.83% | 5.33 | 0.93% | -0.19% | |
| 2021-01-05 | 5.27 | 5.43 | 5.20 | 5.33 | 1.14% | 0.47% | 0.91% | 93,060,900 | 493,678,000 | 206% | 5.31 | 1.49% | 5.27 | 0.76% | 5.26 | 0.54% | 5.28 | -0.19% | -0.31% | |
| 2021-01-04 | 5.25 | 5.27 | 5.20 | 5.27 | 0.00% | 0.82% | -0.42% | 55,071,300 | 287,872,000 | 136% | 5.23 | -0.61% | 5.23 | -0.04% | 5.23 | -0.27% | 5.29 | -0.68% | -0.33% | |
| 2020-12-31 | 5.23 | 5.29 | 5.21 | 5.27 | 0.96% | 0.21% | -1.09% | 35,065,300 | 184,411,000 | 85% | 5.26 | 0.84% | 5.24 | 0.21% | 5.25 | -0.32% | 5.33 | -0.21% | -0.31% | |
| 2020-12-30 | 5.21 | 5.24 | 5.20 | 5.22 | 0.00% | 0.10% | -2.23% | 32,687,000 | 170,471,000 | 76% | 5.22 | -0.25% | 5.22 | -0.48% | 5.26 | -0.38% | 5.34 | -0.26% | -0.37% | |
| 2020-12-29 | 5.21 | 5.26 | 5.20 | 5.22 | 0.19% | -0.15% | -2.48% | 32,411,700 | 169,458,000 | 75% | 5.23 | 0.00% | 5.25 | -0.63% | 5.28 | -0.53% | 5.35 | -0.26% | -0.44% | |
| 2020-12-28 | 5.28 | 5.29 | 5.20 | 5.21 | -1.70% | -0.34% | -2.93% | 44,152,500 | 230,834,000 | 101% | 5.23 | -1.15% | 5.28 | -0.68% | 5.31 | -0.80% | 5.37 | -0.39% | -0.45% | |
| 2020-12-25 | 5.29 | 5.33 | 5.26 | 5.30 | 0.19% | 0.21% | -1.63% | 39,325,500 | 207,975,000 | 90% | 5.29 | -0.70% | 5.32 | -0.54% | 5.35 | -0.80% | 5.39 | -0.28% | -0.47% | |
| 2020-12-24 | 5.33 | 5.40 | 5.28 | 5.29 | -1.12% | -0.68% | -2.09% | 46,819,000 | 249,366,000 | 100% | 5.33 | -0.32% | 5.35 | -0.74% | 5.40 | -0.17% | 5.40 | -0.28% | -0.45% | |
| 2020-12-23 | 5.34 | 5.37 | 5.32 | 5.35 | 0.19% | 0.13% | -1.26% | 29,972,400 | 160,142,000 | 64% | 5.34 | -0.56% | 5.39 | -0.79% | 5.41 | -0.15% | 5.42 | -0.26% | -0.43% | |
| 2020-12-22 | 5.41 | 5.42 | 5.34 | 5.34 | -1.66% | -0.61% | -1.69% | 43,440,800 | 233,407,000 | 89% | 5.37 | -1.20% | 5.43 | 0.06% | 5.41 | -0.13% | 5.43 | -0.31% | -0.42% | |
| 2020-12-21 | 5.46 | 5.47 | 5.42 | 5.43 | -0.91% | -0.15% | -0.35% | 38,496,600 | 209,330,000 | 78% | 5.44 | -0.46% | 5.43 | 0.17% | 5.42 | 0.02% | 5.45 | -0.35% | -0.40% | |
| 2020-12-18 | 5.43 | 5.54 | 5.41 | 5.48 | 1.11% | 0.31% | 0.22% | 64,787,300 | 353,932,000 | 124% | 5.46 | 1.73% | 5.42 | 0.52% | 5.42 | 0.20% | 5.47 | -0.46% | -0.38% | |
| 2020-12-17 | 5.37 | 5.43 | 5.31 | 5.42 | 0.74% | 0.93% | -1.33% | 47,845,500 | 256,940,000 | 87% | 5.37 | -0.54% | 5.39 | -0.46% | 5.41 | -0.41% | 5.49 | -0.85% | -0.34% | |
| 2020-12-16 | 5.42 | 5.44 | 5.37 | 5.38 | -0.92% | -0.35% | -2.89% | 32,304,700 | 174,408,000 | 54% | 5.40 | -0.17% | 5.42 | -0.13% | 5.43 | -0.35% | 5.54 | -0.98% | -0.24% | |
| 2020-12-15 | 5.45 | 5.45 | 5.39 | 5.43 | -0.18% | 0.41% | -2.95% | 37,615,300 | 203,405,000 | 52% | 5.41 | -0.48% | 5.42 | -0.35% | 5.45 | -0.44% | 5.60 | -0.32% | -0.11% | |
| 2020-12-14 | 5.42 | 5.46 | 5.40 | 5.44 | 0.74% | 0.11% | -3.08% | 43,881,700 | 238,435,000 | 56% | 5.43 | 0.20% | 5.44 | -0.38% | 5.47 | -0.58% | 5.61 | -0.58% | -0.07% | |
| 2020-12-11 | 5.46 | 5.48 | 5.39 | 5.40 | 0.00% | -0.42% | -4.36% | 74,005,400 | 401,304,000 | 78% | 5.42 | -0.97% | 5.46 | -0.85% | 5.51 | -0.99% | 5.65 | -0.16% | 0.05% | | |
|
|
