成本价计算
|
|
中国建筑( 601668.SH 上证) 大小非近期解禁信息： | 解禁时间 | 解禁股份(万股) | 占比% | 批次 |
|---|
| 2021-01-21 | 19507.600 | 0.465% | 1 | | 2021-12-27 | 19682.870 | 0.469% | 1 | | 2021-12-27 | 19899.000 | 0.474% | 1 | | 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 | 5.02 | 5.03 | 4.93 | 4.94 | -1.59% | -0.52% | -2.00% | 203,359,100 | 1,009,823,000 | 62% | 4.97 | -1.27% | 5.02 | -0.61% | 5.03 | -0.42% | 5.04 | 0.06% | 0.22% |  |
| 2021-01-21 | 5.04 | 5.05 | 5.01 | 5.02 | -0.40% | -0.20% | -0.36% | 191,536,700 | 963,520,000 | 58% | 5.03 | -0.57% | 5.05 | 0.02% | 5.05 | -0.96% | 5.04 | 0.20% | 0.21% | |
| 2021-01-20 | 5.06 | 5.10 | 5.02 | 5.04 | -0.40% | -0.38% | 0.24% | 216,187,700 | 1,093,588,000 | 64% | 5.06 | 0.02% | 5.05 | -0.10% | 5.10 | 0.28% | 5.03 | 0.24% | 0.18% | |
| 2021-01-19 | 5.04 | 5.11 | 5.01 | 5.06 | 0.40% | 0.04% | 0.88% | 251,390,700 | 1,271,597,000 | 70% | 5.06 | 0.56% | 5.05 | -1.21% | 5.09 | 0.36% | 5.02 | 0.32% | 0.13% | |
| 2021-01-18 | 5.01 | 5.06 | 5.00 | 5.04 | 0.20% | 0.20% | 0.80% | 219,677,600 | 1,104,990,000 | 60% | 5.03 | -0.71% | 5.12 | 0.35% | 5.07 | 0.44% | 5.00 | 0.18% | 0.04% | |
| 2021-01-15 | 5.13 | 5.13 | 5.02 | 5.03 | -2.14% | -0.71% | 0.78% | 349,644,600 | 1,771,357,000 | 94% | 5.07 | -2.11% | 5.10 | 0.47% | 5.05 | 0.32% | 4.99 | 0.20% | -0.04% | |
| 2021-01-14 | 5.06 | 5.29 | 5.03 | 5.14 | 0.98% | -0.68% | 3.19% | 622,399,500 | 3,220,660,000 | 178% | 5.18 | 2.74% | 5.07 | 2.05% | 5.03 | 1.45% | 4.98 | 0.81% | -0.08% | |
| 2021-01-13 | 4.92 | 5.15 | 4.89 | 5.09 | 3.04% | 1.05% | 3.02% | 604,513,500 | 3,044,862,000 | 196% | 5.04 | 2.57% | 4.97 | 1.16% | 4.96 | 0.69% | 4.94 | 0.43% | -0.19% | |
| 2021-01-12 | 4.88 | 4.96 | 4.85 | 4.94 | 1.44% | 0.59% | 0.41% | 244,672,800 | 1,201,496,000 | 92% | 4.91 | 0.39% | 4.92 | -0.06% | 4.92 | 0.20% | 4.92 | -0.06% | -0.25% | |
| 2021-01-11 | 4.94 | 4.95 | 4.85 | 4.87 | -1.81% | -0.45% | -1.08% | 309,543,200 | 1,514,333,000 | 119% | 4.89 | -1.09% | 4.92 | -0.39% | 4.91 | -0.06% | 4.92 | -0.14% | -0.27% | |
| 2021-01-08 | 4.93 | 4.98 | 4.89 | 4.96 | 0.81% | 0.28% | 0.61% | 270,632,700 | 1,338,619,000 | 111% | 4.95 | 0.55% | 4.94 | 0.51% | 4.92 | 0.00% | 4.93 | -0.04% | -0.28% | |
| 2021-01-07 | 4.96 | 5.02 | 4.87 | 4.92 | -0.61% | 0.02% | -0.24% | 300,355,700 | 1,477,402,000 | 129% | 4.92 | -0.53% | 4.91 | 0.04% | 4.92 | -0.04% | 4.93 | -0.16% | -0.30% | |
| 2021-01-06 | 4.86 | 5.00 | 4.85 | 4.95 | 1.43% | 0.10% | 0.20% | 405,250,200 | 2,003,858,000 | 185% | 4.95 | 1.58% | 4.91 | 0.14% | 4.92 | 0.10% | 4.94 | -0.24% | -0.31% | |
| 2021-01-05 | 4.90 | 4.94 | 4.82 | 4.88 | -0.61% | 0.25% | -1.45% | 346,162,100 | 1,684,970,000 | 166% | 4.87 | -0.88% | 4.90 | -0.57% | 4.91 | -0.49% | 4.95 | -0.60% | -0.33% | |
| 2021-01-04 | 4.94 | 4.95 | 4.89 | 4.91 | -1.21% | -0.02% | -1.45% | 299,413,100 | 1,470,332,000 | 153% | 4.91 | -0.83% | 4.93 | -0.40% | 4.94 | -0.32% | 4.98 | -0.56% | -0.31% | |
| 2020-12-31 | 4.94 | 4.98 | 4.93 | 4.97 | 0.61% | 0.36% | -0.80% | 211,125,700 | 1,045,415,000 | 115% | 4.95 | 0.18% | 4.95 | 0.02% | 4.95 | -0.18% | 5.01 | -0.26% | -0.30% | |
| 2020-12-30 | 4.95 | 4.97 | 4.92 | 4.94 | -0.20% | -0.06% | -1.65% | 145,109,100 | 717,337,000 | 83% | 4.94 | -0.38% | 4.95 | -0.16% | 4.96 | -0.30% | 5.02 | -0.24% | -0.35% | |
| 2020-12-29 | 4.96 | 4.98 | 4.94 | 4.95 | 0.00% | -0.24% | -1.69% | 106,505,700 | 528,430,000 | 61% | 4.96 | 0.28% | 4.96 | -0.22% | 4.98 | -0.40% | 5.04 | -0.16% | -0.40% | |
| 2020-12-28 | 5.00 | 5.00 | 4.90 | 4.95 | -1.00% | 0.04% | -1.84% | 183,114,600 | 906,113,000 | 98% | 4.95 | -0.40% | 4.97 | -0.48% | 5.00 | -0.56% | 5.04 | -0.30% | -0.47% | |
| 2020-12-25 | 4.98 | 5.01 | 4.94 | 5.00 | 0.60% | 0.64% | -1.15% | 160,659,200 | 798,156,000 | 87% | 4.97 | -0.56% | 4.99 | -0.56% | 5.03 | -0.57% | 5.06 | -0.28% | -0.55% | |
| 2020-12-24 | 5.00 | 5.03 | 4.96 | 4.97 | -0.60% | -0.52% | -2.01% | 148,169,800 | 740,245,000 | 78% | 5.00 | -0.32% | 5.02 | -0.50% | 5.06 | -0.28% | 5.07 | -0.24% | -0.58% | |
| 2020-12-23 | 5.02 | 5.04 | 4.99 | 5.00 | -0.40% | -0.24% | -1.65% | 181,010,800 | 907,138,000 | 96% | 5.01 | -0.60% | 5.05 | -0.69% | 5.07 | -0.30% | 5.08 | -0.28% | -0.58% | |
| 2020-12-22 | 5.07 | 5.08 | 5.00 | 5.02 | -0.99% | -0.44% | -1.53% | 262,296,200 | 1,322,620,000 | 142% | 5.04 | -0.73% | 5.08 | -0.41% | 5.08 | -0.14% | 5.10 | -0.39% | -0.59% | |
| 2020-12-21 | 5.11 | 5.12 | 5.06 | 5.07 | -1.36% | -0.18% | -0.94% | 222,647,000 | 1,130,742,000 | 123% | 5.08 | -1.17% | 5.10 | -0.16% | 5.09 | -0.10% | 5.12 | -0.43% | -0.58% | |
| 2020-12-18 | 5.11 | 5.20 | 5.09 | 5.14 | 0.39% | 0.02% | 0.00% | 180,607,800 | 928,057,000 | 96% | 5.14 | 0.90% | 5.11 | 0.61% | 5.10 | 0.10% | 5.14 | -0.41% | -0.57% | |
| 2020-12-17 | 5.10 | 5.13 | 5.05 | 5.12 | 0.39% | 0.53% | -0.79% | 127,223,200 | 647,953,000 | 66% | 5.09 | 0.08% | 5.08 | -0.08% | 5.09 | -0.18% | 5.16 | -0.81% | -0.52% | |
| 2020-12-16 | 5.07 | 5.12 | 5.06 | 5.10 | 0.39% | 0.22% | -1.98% | 136,540,300 | 694,821,000 | 63% | 5.09 | 0.47% | 5.08 | -0.16% | 5.10 | -0.25% | 5.20 | -0.71% | -0.43% | |
| 2020-12-15 | 5.08 | 5.09 | 5.05 | 5.08 | -0.20% | 0.30% | -3.05% | 213,044,900 | 1,079,168,000 | 94% | 5.07 | -0.67% | 5.09 | -0.51% | 5.11 | -0.58% | 5.24 | -0.83% | -0.33% | |
| 2020-12-14 | 5.11 | 5.13 | 5.08 | 5.09 | -0.20% | -0.18% | -3.67% | 170,999,200 | 871,903,000 | 74% | 5.10 | -0.24% | 5.12 | -0.41% | 5.14 | -0.62% | 5.28 | -1.12% | -0.23% | |
| 2020-12-11 | 5.14 | 5.15 | 5.09 | 5.10 | 0.00% | -0.22% | -4.57% | 208,687,900 | 1,066,629,000 | 78% | 5.11 | -0.66% | 5.14 | -0.60% | 5.18 | -0.82% | 5.34 | -0.56% | -0.05% | | |
|
|
