成本价计算
|
|
中国建筑( 601668.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 5.09 | 5.09 | 5.03 | 5.04 | -0.59% | -0.10% | -0.02% | 95,360,800 | 481,084,000 | 83% | 5.05 | -1.04% | 5.09 | 0.14% | 5.06 | 0.06% | 5.04 | -0.06% | -0.22% |  |
| 2020-06-03 | 5.14 | 5.15 | 5.06 | 5.07 | -0.98% | -0.55% | 0.52% | 155,713,600 | 793,845,000 | 137% | 5.10 | -0.06% | 5.08 | 0.59% | 5.06 | 0.40% | 5.04 | 0.06% | -0.23% | |
| 2020-06-02 | 5.05 | 5.14 | 5.04 | 5.12 | 1.19% | 0.37% | 1.57% | 161,752,300 | 825,056,000 | 150% | 5.10 | 1.27% | 5.05 | 0.66% | 5.04 | 0.50% | 5.04 | -0.02% | -0.27% | |
| 2020-06-01 | 5.00 | 5.06 | 4.99 | 5.06 | 1.20% | 0.46% | 0.36% | 144,466,100 | 727,635,000 | 138% | 5.04 | 1.00% | 5.02 | 0.30% | 5.01 | 0.16% | 5.04 | -0.18% | -0.29% |  |
| 2020-05-29 | 5.00 | 5.01 | 4.97 | 5.00 | -0.20% | 0.26% | -1.01% | 102,972,100 | 513,549,000 | 102% | 4.99 | -0.64% | 5.00 | -0.14% | 5.00 | -0.24% | 5.05 | -0.26% | -0.27% | |
| 2020-05-28 | 5.00 | 5.06 | 4.99 | 5.01 | 0.00% | -0.18% | -1.07% | 91,993,100 | 461,745,000 | 93% | 5.02 | 0.36% | 5.01 | 0.06% | 5.02 | -0.20% | 5.06 | -0.22% | -0.24% | |
| 2020-05-27 | 5.00 | 5.03 | 4.98 | 5.01 | 0.00% | 0.18% | -1.28% | 94,636,800 | 473,250,000 | 90% | 5.00 | -0.10% | 5.01 | -0.26% | 5.03 | -0.38% | 5.08 | -0.28% | -0.23% | |
| 2020-05-26 | 5.02 | 5.03 | 4.98 | 5.01 | 0.00% | 0.08% | -1.55% | 99,483,500 | 498,009,000 | 94% | 5.01 | -0.12% | 5.02 | -0.44% | 5.05 | -0.55% | 5.09 | -0.37% | -0.20% | |
| 2020-05-25 | 5.03 | 5.03 | 5.00 | 5.01 | 0.00% | -0.04% | -1.92% | 80,797,900 | 404,946,000 | 73% | 5.01 | -0.48% | 5.04 | -0.49% | 5.07 | -0.41% | 5.11 | -0.53% | -0.16% | |
| 2020-05-22 | 5.06 | 5.07 | 5.01 | 5.01 | -0.79% | -0.52% | -2.43% | 117,334,500 | 590,842,000 | 96% | 5.04 | -0.71% | 5.07 | -0.71% | 5.09 | -0.33% | 5.14 | -0.33% | -0.09% | |
| 2020-05-21 | 5.12 | 5.12 | 5.05 | 5.05 | -0.98% | -0.43% | -1.98% | 95,051,400 | 482,121,000 | 76% | 5.07 | -0.45% | 5.10 | -0.39% | 5.11 | -0.14% | 5.15 | -0.19% | -0.06% | |
| 2020-05-20 | 5.12 | 5.13 | 5.08 | 5.10 | -0.39% | 0.10% | -1.20% | 97,243,400 | 495,499,000 | 75% | 5.10 | -0.74% | 5.12 | -0.12% | 5.12 | -0.21% | 5.16 | -0.33% | -0.06% | |
| 2020-05-19 | 5.16 | 5.16 | 5.11 | 5.12 | 0.20% | -0.25% | -1.14% | 117,146,900 | 601,270,000 | 83% | 5.13 | -0.04% | 5.13 | 0.16% | 5.13 | -0.21% | 5.18 | -0.17% | -0.04% | |
| 2020-05-18 | 5.14 | 5.16 | 5.11 | 5.11 | 0.20% | -0.49% | -1.50% | 98,571,100 | 506,162,000 | 67% | 5.14 | 0.43% | 5.12 | -0.10% | 5.14 | -0.54% | 5.19 | -0.04% | -0.01% | |
| 2020-05-15 | 5.11 | 5.13 | 5.09 | 5.10 | 0.20% | -0.25% | -1.73% | 83,583,400 | 427,393,000 | 55% | 5.11 | 0.00% | 5.13 | -0.43% | 5.17 | -0.21% | 5.19 | 0.06% | -0.02% | |
| 2020-05-14 | 5.15 | 5.16 | 5.08 | 5.09 | -1.55% | -0.45% | -1.87% | 148,055,800 | 756,962,000 | 93% | 5.11 | -0.78% | 5.15 | -0.96% | 5.18 | -0.31% | 5.19 | -0.10% | -0.06% | |
| 2020-05-13 | 5.15 | 5.17 | 5.14 | 5.17 | 0.00% | 0.33% | -0.42% | 102,284,900 | 527,092,000 | 66% | 5.15 | -0.52% | 5.20 | -0.15% | 5.20 | -0.33% | 5.19 | 0.04% | -0.06% | |
| 2020-05-12 | 5.23 | 5.23 | 5.15 | 5.17 | -1.15% | -0.19% | -0.39% | 138,748,700 | 718,681,000 | 91% | 5.18 | -0.99% | 5.21 | -0.06% | 5.21 | -0.13% | 5.19 | 0.02% | -0.09% | |
| 2020-05-11 | 5.21 | 5.27 | 5.20 | 5.23 | 0.77% | -0.04% | 0.79% | 196,178,300 | 1,026,489,000 | 132% | 5.23 | 0.73% | 5.21 | -0.08% | 5.22 | 0.21% | 5.19 | 0.14% | -0.12% | |
| 2020-05-08 | 5.19 | 5.22 | 5.17 | 5.19 | 0.19% | -0.08% | 0.15% | 149,558,800 | 776,803,000 | 108% | 5.19 | 0.10% | 5.21 | -0.17% | 5.21 | 0.29% | 5.18 | 0.00% | -0.16% | |
| 2020-05-07 | 5.21 | 5.23 | 5.17 | 5.18 | -1.15% | -0.17% | -0.04% | 145,758,000 | 756,386,000 | 107% | 5.19 | -0.99% | 5.22 | 0.06% | 5.19 | 0.08% | 5.18 | -0.21% | -0.19% | |
| 2020-05-06 | 5.19 | 5.33 | 5.19 | 5.24 | 0.00% | -0.02% | 0.91% | 216,087,100 | 1,132,488,000 | 159% | 5.24 | 0.35% | 5.22 | 0.89% | 5.19 | 0.52% | 5.19 | -0.08% | -0.16% | |
| 2020-04-30 | 5.18 | 5.25 | 5.18 | 5.24 | 1.16% | 0.33% | 0.83% | 157,069,000 | 820,447,000 | 118% | 5.22 | 0.89% | 5.17 | 0.43% | 5.16 | 0.29% | 5.20 | 0.06% | -0.14% | |
| 2020-04-29 | 5.14 | 5.23 | 5.12 | 5.18 | 0.58% | 0.06% | -0.27% | 142,890,300 | 739,705,000 | 114% | 5.18 | 1.15% | 5.15 | 0.39% | 5.15 | 0.06% | 5.19 | -0.12% | -0.15% | |
| 2020-04-28 | 5.13 | 5.17 | 5.04 | 5.15 | 0.19% | 0.63% | -0.96% | 162,701,400 | 832,787,000 | 137% | 5.12 | -0.81% | 5.13 | -0.37% | 5.14 | -0.43% | 5.20 | -0.31% | -0.16% | |
| 2020-04-27 | 5.13 | 5.18 | 5.13 | 5.14 | 0.59% | -0.39% | -1.46% | 110,634,900 | 570,877,000 | 98% | 5.16 | 0.94% | 5.15 | -0.06% | 5.17 | -0.64% | 5.22 | -0.13% | -0.15% | |
| 2020-04-24 | 5.14 | 5.15 | 5.09 | 5.11 | -0.58% | -0.04% | -2.16% | 90,175,000 | 460,974,000 | 83% | 5.11 | -1.05% | 5.15 | -0.60% | 5.20 | -0.61% | 5.22 | -0.27% | -0.16% | |
| 2020-04-23 | 5.21 | 5.22 | 5.13 | 5.14 | -1.15% | -0.50% | -1.85% | 117,419,600 | 606,559,000 | 109% | 5.17 | -0.17% | 5.18 | -0.92% | 5.23 | -0.21% | 5.24 | -0.25% | -0.12% | |
| 2020-04-22 | 5.18 | 5.20 | 5.15 | 5.20 | 0.00% | 0.48% | -0.95% | 86,647,900 | 448,417,000 | 83% | 5.18 | -0.54% | 5.23 | -0.51% | 5.24 | -0.19% | 5.25 | -0.25% | -0.08% | |
| 2020-04-21 | 5.23 | 5.27 | 5.17 | 5.20 | 0.00% | -0.06% | -1.20% | 125,636,700 | 653,726,000 | 120% | 5.20 | -1.53% | 5.26 | -0.19% | 5.25 | -0.21% | 5.26 | -0.30% | -0.03% | | |
|
|
