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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 6.04 | 6.05 | 5.97 | 6.00 | -0.66% | -0.02% | 0.52% | 19,054,400 | 114,343,000 | 91% | 6.00 | -0.28% | 6.02 | -0.33% | 6.02 | 0.18% | 5.97 | 0.12% | -0.24% |  |
| 2019-08-22 | 6.05 | 6.06 | 6.00 | 6.04 | 0.00% | 0.37% | 1.31% | 18,978,800 | 114,205,000 | 87% | 6.02 | -0.32% | 6.04 | 0.20% | 6.01 | 0.47% | 5.96 | 0.20% | -0.32% | |
| 2019-08-21 | 6.04 | 6.06 | 6.02 | 6.04 | -0.17% | 0.05% | 1.51% | 14,083,100 | 85,013,000 | 60% | 6.04 | -0.28% | 6.03 | 0.40% | 5.98 | 0.20% | 5.95 | 0.25% | -0.40% | |
| 2019-08-20 | 6.02 | 6.08 | 6.01 | 6.05 | 0.17% | -0.07% | 1.94% | 21,601,600 | 130,782,000 | 89% | 6.05 | 0.87% | 6.00 | 0.86% | 5.97 | 0.51% | 5.94 | 0.36% | -0.51% | |
| 2019-08-19 | 5.95 | 6.05 | 5.94 | 6.04 | 1.85% | 0.63% | 2.13% | 32,554,600 | 195,379,000 | 116% | 6.00 | 0.93% | 5.95 | 0.49% | 5.94 | 0.37% | 5.91 | -0.35% | -0.67% | |
| 2019-08-16 | 5.95 | 5.97 | 5.92 | 5.93 | -0.17% | -0.29% | -0.08% | 21,577,400 | 128,325,000 | 73% | 5.95 | 1.26% | 5.92 | 0.32% | 5.92 | 0.03% | 5.94 | -0.67% | -0.70% | |
| 2019-08-15 | 5.83 | 5.94 | 5.81 | 5.94 | 0.00% | 1.14% | -0.59% | 21,131,700 | 124,116,000 | 64% | 5.87 | -1.24% | 5.90 | -0.32% | 5.92 | -0.10% | 5.98 | -0.57% | -0.69% | |
| 2019-08-14 | 5.95 | 5.97 | 5.92 | 5.94 | 0.51% | -0.12% | -1.15% | 17,837,900 | 106,087,000 | 53% | 5.95 | 0.92% | 5.92 | 0.02% | 5.92 | 0.29% | 6.01 | -0.60% | -0.65% | |
| 2019-08-13 | 5.92 | 5.93 | 5.86 | 5.91 | -0.84% | 0.29% | -2.23% | 22,192,700 | 130,788,000 | 63% | 5.89 | -0.62% | 5.92 | -0.05% | 5.90 | 0.10% | 6.05 | -0.66% | -0.61% | |
| 2019-08-12 | 5.91 | 5.96 | 5.90 | 5.96 | 0.68% | 0.51% | -2.05% | 20,482,300 | 121,450,000 | 58% | 5.93 | -0.05% | 5.92 | 0.37% | 5.90 | -0.77% | 6.09 | -0.52% | -0.55% | |
| 2019-08-09 | 5.96 | 5.97 | 5.90 | 5.92 | 0.00% | -0.22% | -3.22% | 27,732,100 | 164,544,000 | 78% | 5.93 | 0.37% | 5.90 | 0.29% | 5.94 | -1.03% | 6.12 | -0.62% | -0.49% | |
| 2019-08-08 | 5.90 | 5.93 | 5.88 | 5.92 | 1.54% | 0.15% | -3.82% | 35,438,300 | 209,478,000 | 99% | 5.91 | 1.01% | 5.88 | -1.21% | 6.01 | -0.94% | 6.16 | -0.66% | -0.42% | |
| 2019-08-07 | 5.89 | 5.89 | 5.83 | 5.83 | -0.51% | -0.38% | -5.91% | 24,864,600 | 145,506,000 | 72% | 5.85 | -0.51% | 5.96 | -1.60% | 6.06 | -1.14% | 6.20 | -0.77% | -0.36% | |
| 2019-08-06 | 5.99 | 5.99 | 5.80 | 5.86 | -3.62% | -0.37% | -6.15% | 59,685,200 | 351,045,000 | 167% | 5.88 | -3.81% | 6.05 | -2.34% | 6.13 | -2.09% | 6.24 | -1.28% | -0.29% | |
| 2019-08-05 | 6.15 | 6.17 | 6.05 | 6.08 | -1.94% | -0.57% | -3.87% | 44,181,700 | 270,177,000 | 138% | 6.12 | -1.51% | 6.20 | -1.35% | 6.26 | -1.11% | 6.33 | -0.66% | -0.18% | |
| 2019-08-02 | 6.25 | 6.27 | 6.17 | 6.20 | -1.90% | -0.14% | -2.62% | 48,089,200 | 298,578,000 | 163% | 6.21 | -1.68% | 6.28 | -1.46% | 6.33 | -1.02% | 6.37 | -0.59% | -0.13% | |
| 2019-08-01 | 6.35 | 6.35 | 6.29 | 6.32 | -0.63% | 0.08% | -1.33% | 26,534,800 | 167,564,000 | 100% | 6.32 | -0.91% | 6.38 | -0.65% | 6.40 | -0.30% | 6.41 | -0.17% | -0.10% | |
| 2019-07-31 | 6.43 | 6.43 | 6.34 | 6.36 | -1.24% | -0.20% | -0.87% | 30,287,700 | 193,037,000 | 119% | 6.37 | -1.07% | 6.42 | -0.36% | 6.42 | -0.12% | 6.42 | -0.16% | -0.15% | |
| 2019-07-30 | 6.45 | 6.48 | 6.42 | 6.44 | 0.00% | -0.03% | 0.22% | 25,812,500 | 166,279,000 | 109% | 6.44 | -0.16% | 6.44 | 0.19% | 6.43 | 0.31% | 6.43 | -0.03% | -0.15% | |
| 2019-07-29 | 6.44 | 6.49 | 6.43 | 6.44 | 0.00% | -0.19% | 0.19% | 21,856,000 | 141,010,000 | 95% | 6.45 | 0.34% | 6.43 | 0.23% | 6.41 | 0.05% | 6.43 | 0.05% | -0.16% | |
| 2019-07-26 | 6.40 | 6.46 | 6.39 | 6.44 | 0.47% | 0.16% | 0.23% | 25,336,700 | 162,923,000 | 107% | 6.43 | 0.45% | 6.41 | 0.42% | 6.40 | -0.11% | 6.43 | 0.03% | -0.19% | |
| 2019-07-25 | 6.42 | 6.44 | 6.39 | 6.41 | -0.16% | 0.14% | -0.20% | 18,538,600 | 118,670,000 | 79% | 6.40 | -0.11% | 6.39 | -0.14% | 6.41 | -0.08% | 6.42 | -0.03% | -0.20% | |
| 2019-07-24 | 6.37 | 6.43 | 6.36 | 6.42 | 0.94% | 0.19% | -0.08% | 35,810,000 | 229,481,000 | 153% | 6.41 | 0.83% | 6.40 | -0.28% | 6.42 | -0.17% | 6.43 | -0.05% | -0.20% | |
| 2019-07-23 | 6.32 | 6.39 | 6.30 | 6.36 | 0.92% | 0.08% | -1.06% | 31,255,800 | 198,629,000 | 142% | 6.36 | 0.79% | 6.41 | -0.53% | 6.43 | -0.50% | 6.43 | -0.20% | -0.21% | |
| 除权分界线,2019年07月23日,10股派1.280元(以下数据已经复权) |
| 2019-07-22 | 6.36 | 6.37 | 6.25 | 6.30 | -0.79% | -0.05% | -2.16% | 23,209,300 | 149,311,000 | 112% | 6.31 | -0.66% | 6.45 | -0.25% | 6.46 | 0.08% | 6.44 | -0.16% | -0.19% | |
| 2019-07-19 | 6.30 | 6.37 | 6.30 | 6.35 | 0.63% | 0.08% | -1.53% | 22,390,800 | 144,987,000 | 101% | 6.35 | 0.67% | 6.46 | 0.05% | 6.45 | 0.20% | 6.45 | -0.29% | -0.19% | |
| 2019-07-18 | 6.33 | 6.34 | 6.28 | 6.31 | -0.63% | 0.11% | -2.44% | 16,606,100 | 106,823,000 | 71% | 6.31 | -0.79% | 6.46 | 0.17% | 6.44 | 0.03% | 6.47 | -0.65% | -0.17% | |
| 2019-07-17 | 6.36 | 6.37 | 6.33 | 6.35 | -0.16% | -0.05% | -2.46% | 15,182,300 | 98,422,000 | 55% | 6.36 | 0.24% | 6.45 | 0.28% | 6.44 | 0.12% | 6.51 | -0.17% | -0.08% | |
| 2019-07-16 | 6.31 | 6.36 | 6.30 | 6.36 | 0.63% | 0.35% | -2.47% | 19,965,400 | 129,136,000 | 66% | 6.34 | 0.80% | 6.43 | 0.19% | 6.43 | 0.06% | 6.52 | -0.12% | -0.05% | |
| 2019-07-15 | 6.30 | 6.34 | 6.23 | 6.32 | 0.00% | 0.51% | -3.20% | 27,311,000 | 175,277,000 | 88% | 6.29 | 0.02% | 6.42 | -0.06% | 6.43 | -0.37% | 6.53 | -0.28% | -0.03% | | |
|
|
