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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 5.60 | 5.63 | 5.41 | 5.47 | -3.36% | -0.78% | -5.18% | 241,172,700 | 1,329,616,000 | 147% | 5.51 | -2.11% | 5.60 | -1.70% | 5.66 | -1.34% | 5.77 | -1.10% | -0.13% |  |
| 2020-01-22 | 5.63 | 5.69 | 5.57 | 5.66 | 0.18% | 0.50% | -2.97% | 152,055,300 | 856,395,000 | 98% | 5.63 | -1.05% | 5.70 | -0.84% | 5.73 | -0.81% | 5.83 | -0.65% | 0.01% | |
| 2020-01-21 | 5.78 | 5.79 | 5.65 | 5.65 | -2.92% | -0.74% | -3.76% | 188,922,100 | 1,075,274,000 | 119% | 5.69 | -1.68% | 5.75 | -0.86% | 5.78 | -1.18% | 5.87 | -0.73% | 0.12% | |
| 2020-01-20 | 5.80 | 5.83 | 5.76 | 5.82 | 0.34% | 0.54% | -1.59% | 128,166,900 | 741,960,000 | 80% | 5.79 | -0.22% | 5.80 | -0.40% | 5.85 | -0.46% | 5.91 | -0.82% | 0.28% | |
| 2020-01-17 | 5.80 | 5.85 | 5.76 | 5.80 | 0.00% | -0.03% | -2.73% | 94,310,300 | 547,202,000 | 51% | 5.80 | 0.02% | 5.82 | -0.97% | 5.88 | -0.26% | 5.96 | -0.18% | 0.50% | |
| 2020-01-16 | 5.85 | 5.86 | 5.76 | 5.80 | -0.51% | -0.02% | -2.91% | 123,696,600 | 717,596,000 | 59% | 5.80 | -0.75% | 5.88 | -0.56% | 5.89 | -0.51% | 5.97 | 0.34% | 0.67% | |
| 2020-01-15 | 5.95 | 5.96 | 5.81 | 5.83 | -2.02% | -0.26% | -2.08% | 151,367,600 | 884,779,000 | 60% | 5.85 | -2.24% | 5.91 | -0.29% | 5.92 | -0.44% | 5.95 | 0.34% | 0.86% | |
| 2020-01-14 | 5.97 | 6.02 | 5.95 | 5.95 | 0.00% | -0.49% | 0.27% | 139,472,500 | 833,975,000 | 56% | 5.98 | 1.15% | 5.93 | 0.02% | 5.95 | -0.25% | 5.93 | 0.54% | 0.88% |  |
| 2020-01-13 | 5.91 | 5.98 | 5.85 | 5.95 | 0.85% | 0.66% | 0.81% | 154,882,100 | 915,532,000 | 61% | 5.91 | 0.15% | 5.93 | -0.35% | 5.96 | -0.90% | 5.90 | 0.37% | 0.88% | |
| 2020-01-10 | 6.01 | 6.02 | 5.85 | 5.90 | -1.50% | -0.03% | 0.34% | 186,120,300 | 1,098,478,000 | 74% | 5.90 | -1.07% | 5.95 | -0.77% | 6.02 | -0.15% | 5.88 | 0.55% | 0.90% | |
| 2020-01-09 | 6.00 | 6.03 | 5.92 | 5.99 | 1.01% | 0.40% | 2.43% | 166,935,800 | 995,936,000 | 67% | 5.97 | -0.13% | 5.99 | -1.01% | 6.02 | 0.91% | 5.85 | 0.34% | 0.88% | |
| 2020-01-08 | 6.00 | 6.07 | 5.91 | 5.93 | -1.50% | -0.74% | 1.75% | 200,258,600 | 1,196,373,000 | 85% | 5.97 | -0.98% | 6.05 | 0.15% | 5.97 | 0.71% | 5.83 | 0.48% | 0.87% | |
| 2020-01-07 | 6.11 | 6.15 | 5.99 | 6.02 | -1.15% | -0.22% | 3.79% | 205,106,700 | 1,237,511,000 | 93% | 6.03 | -1.26% | 6.05 | 1.44% | 5.93 | 1.01% | 5.80 | 0.80% | 0.84% | |
| 2020-01-06 | 5.95 | 6.20 | 5.95 | 6.09 | 1.84% | -0.33% | 5.84% | 361,281,700 | 2,207,253,000 | 174% | 6.11 | 2.09% | 5.96 | 1.93% | 5.87 | 1.70% | 5.75 | 1.45% | 0.81% | |
| 2020-01-03 | 5.96 | 6.04 | 5.91 | 5.98 | 1.18% | -0.08% | 5.43% | 346,599,900 | 2,074,280,000 | 187% | 5.99 | 2.41% | 5.85 | 2.06% | 5.77 | 1.87% | 5.67 | 1.50% | 0.71% | |
| 2020-01-02 | 5.71 | 5.95 | 5.70 | 5.91 | 5.16% | 1.13% | 5.76% | 545,040,400 | 3,185,040,000 | 318% | 5.84 | 4.77% | 5.73 | 3.30% | 5.67 | 2.78% | 5.59 | 2.23% | 0.63% | |
| 2019-12-31 | 5.55 | 5.64 | 5.53 | 5.62 | 1.08% | 0.75% | 2.82% | 174,145,600 | 971,342,000 | 128% | 5.58 | 0.87% | 5.55 | 0.71% | 5.51 | 0.68% | 5.47 | 0.53% | 0.47% | |
| 2019-12-30 | 5.49 | 5.57 | 5.48 | 5.56 | 1.28% | 0.54% | 2.26% | 184,368,200 | 1,019,610,000 | 128% | 5.53 | 0.07% | 5.51 | 0.59% | 5.48 | 0.64% | 5.44 | 0.50% | 0.50% | |
| 2019-12-27 | 5.52 | 5.57 | 5.48 | 5.49 | -0.18% | -0.65% | 1.48% | 146,273,100 | 808,299,000 | 106% | 5.53 | 1.10% | 5.47 | 1.05% | 5.44 | 0.37% | 5.41 | 0.58% | 0.48% | |
| 2019-12-26 | 5.38 | 5.50 | 5.37 | 5.50 | 2.80% | 0.62% | 2.25% | 183,527,600 | 1,003,224,000 | 131% | 5.47 | 1.98% | 5.42 | 0.84% | 5.42 | 0.11% | 5.38 | 0.43% | 0.45% | |
| 2019-12-25 | 5.35 | 5.39 | 5.32 | 5.35 | 0.19% | -0.19% | -0.11% | 55,558,300 | 297,772,000 | 42% | 5.36 | 0.41% | 5.37 | -0.59% | 5.41 | 0.06% | 5.36 | 0.19% | 0.41% | |
| 2019-12-24 | 5.33 | 5.36 | 5.32 | 5.34 | 0.19% | 0.04% | -0.11% | 72,550,600 | 387,253,000 | 53% | 5.34 | -1.09% | 5.40 | -0.55% | 5.41 | 0.07% | 5.35 | 0.19% | 0.40% | |
| 2019-12-23 | 5.46 | 5.48 | 5.32 | 5.33 | -2.20% | -1.24% | -0.11% | 128,898,800 | 695,643,000 | 94% | 5.40 | -1.08% | 5.43 | 0.11% | 5.41 | 0.35% | 5.34 | 0.49% | 0.37% | |
| 2019-12-20 | 5.46 | 5.48 | 5.42 | 5.45 | 0.00% | -0.11% | 2.64% | 109,915,500 | 599,671,000 | 77% | 5.46 | 0.15% | 5.43 | 0.52% | 5.39 | 0.65% | 5.31 | 0.47% | 0.30% | |
| 2019-12-19 | 5.38 | 5.51 | 5.37 | 5.45 | 1.68% | 0.04% | 3.12% | 187,889,300 | 1,023,598,000 | 135% | 5.45 | 1.32% | 5.40 | 0.90% | 5.35 | 0.73% | 5.29 | 0.72% | 0.27% | |
| 2019-12-18 | 5.39 | 5.42 | 5.33 | 5.36 | -0.74% | -0.32% | 2.15% | 135,041,700 | 726,084,000 | 103% | 5.38 | 0.00% | 5.35 | 0.72% | 5.31 | 0.49% | 5.25 | 0.56% | 0.21% | |
| 2019-12-17 | 5.29 | 5.44 | 5.29 | 5.40 | 2.08% | 0.43% | 3.49% | 256,011,800 | 1,376,550,000 | 201% | 5.38 | 1.93% | 5.31 | 1.30% | 5.29 | 1.07% | 5.22 | 0.85% | 0.15% | |
| 2019-12-16 | 5.25 | 5.30 | 5.24 | 5.29 | 0.19% | 0.28% | 2.24% | 124,432,400 | 656,359,000 | 111% | 5.28 | 0.55% | 5.25 | 0.40% | 5.23 | 0.40% | 5.17 | 0.29% | 0.08% | |
| 2019-12-13 | 5.24 | 5.29 | 5.20 | 5.28 | 1.54% | 0.65% | 2.35% | 163,887,600 | 859,727,000 | 150% | 5.25 | 0.83% | 5.23 | 0.38% | 5.21 | 0.60% | 5.16 | 0.33% | 0.08% | |
| 2019-12-12 | 5.21 | 5.23 | 5.18 | 5.20 | 0.00% | -0.06% | 1.13% | 79,569,300 | 413,961,000 | 77% | 5.20 | -0.10% | 5.21 | 0.14% | 5.18 | 0.39% | 5.14 | 0.04% | 0.08% | | |
|
|
