成本价计算
|
|
中国交建( 601800.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 7.55 | 7.58 | 7.39 | 7.44 | -2.49% | -0.24% | 0.73% | 51,766,000 | 386,050,000 | 92% | 7.46 | -2.65% | 7.52 | 0.44% | 7.45 | 0.18% | 7.39 | 0.16% | 0.15% |  |
| 2021-01-14 | 7.38 | 7.86 | 7.37 | 7.63 | 2.55% | -0.40% | 3.47% | 109,083,100 | 835,709,000 | 213% | 7.66 | 3.53% | 7.49 | 2.41% | 7.43 | 1.70% | 7.37 | 1.06% | 0.12% | |
| 2021-01-13 | 7.22 | 7.56 | 7.13 | 7.44 | 3.05% | 0.54% | 1.96% | 100,102,200 | 740,757,000 | 233% | 7.40 | 3.01% | 7.31 | 1.27% | 7.31 | 0.32% | 7.30 | 0.45% | -0.01% | |
| 2021-01-12 | 7.12 | 7.28 | 7.11 | 7.22 | 1.55% | 0.50% | -0.61% | 32,833,200 | 235,868,000 | 91% | 7.18 | -0.28% | 7.22 | -0.65% | 7.29 | -0.01% | 7.26 | -0.04% | -0.08% | |
| 2021-01-11 | 7.30 | 7.33 | 7.10 | 7.11 | -2.34% | -1.30% | -2.16% | 42,819,800 | 308,464,000 | 124% | 7.20 | -1.27% | 7.27 | -0.95% | 7.29 | -0.07% | 7.27 | -0.08% | -0.10% | |
| 2021-01-08 | 7.30 | 7.39 | 7.23 | 7.28 | -0.55% | -0.23% | 0.10% | 24,969,100 | 182,207,000 | 80% | 7.30 | -0.21% | 7.34 | 0.40% | 7.29 | 0.04% | 7.27 | 0.10% | -0.12% | |
| 2021-01-07 | 7.36 | 7.43 | 7.25 | 7.32 | -1.21% | 0.11% | 0.74% | 43,459,800 | 317,793,000 | 143% | 7.31 | -0.75% | 7.31 | 0.29% | 7.29 | 0.15% | 7.27 | 0.17% | -0.17% | |
| 2021-01-06 | 7.18 | 7.51 | 7.17 | 7.41 | 3.20% | 0.58% | 2.15% | 70,162,800 | 516,907,000 | 255% | 7.37 | 1.84% | 7.29 | 0.79% | 7.28 | 0.69% | 7.25 | 0.42% | -0.23% | |
| 2021-01-05 | 7.16 | 7.37 | 7.13 | 7.18 | -0.28% | -0.75% | -0.61% | 58,316,000 | 421,875,000 | 234% | 7.23 | 0.49% | 7.23 | 0.13% | 7.23 | 0.19% | 7.22 | -0.15% | -0.34% | |
| 2021-01-04 | 7.23 | 7.25 | 7.16 | 7.20 | -0.83% | 0.01% | -0.48% | 28,626,300 | 206,069,000 | 136% | 7.20 | -0.90% | 7.22 | -0.24% | 7.22 | -0.10% | 7.24 | -0.59% | -0.38% | |
| 2020-12-31 | 7.19 | 7.31 | 7.19 | 7.26 | 0.69% | -0.06% | -0.25% | 19,276,800 | 140,021,000 | 88% | 7.26 | 0.78% | 7.24 | 0.46% | 7.22 | 0.25% | 7.28 | -0.14% | -0.39% | |
| 2020-12-30 | 7.26 | 7.26 | 7.18 | 7.21 | -0.69% | 0.03% | -1.07% | 13,751,000 | 99,119,000 | 60% | 7.21 | -0.36% | 7.21 | -0.08% | 7.20 | 0.07% | 7.29 | -0.21% | -0.48% | |
| 2020-12-29 | 7.15 | 7.31 | 7.14 | 7.26 | 1.54% | 0.36% | -0.59% | 22,609,300 | 163,556,000 | 97% | 7.23 | 1.02% | 7.21 | 0.31% | 7.20 | -0.25% | 7.30 | -0.22% | -0.57% | |
| 2020-12-28 | 7.19 | 7.21 | 7.14 | 7.15 | -1.11% | -0.15% | -2.31% | 15,656,700 | 112,113,000 | 69% | 7.16 | -0.93% | 7.19 | -0.08% | 7.22 | -0.50% | 7.32 | -0.27% | -0.60% | |
| 2020-12-25 | 7.18 | 7.28 | 7.15 | 7.23 | 0.56% | 0.03% | -1.49% | 15,020,500 | 108,562,000 | 68% | 7.23 | 0.67% | 7.20 | -0.44% | 7.25 | -0.85% | 7.34 | -0.31% | -0.65% | |
| 2020-12-24 | 7.17 | 7.23 | 7.12 | 7.19 | 0.28% | 0.14% | -2.34% | 17,345,100 | 124,539,000 | 74% | 7.18 | -0.04% | 7.23 | -0.66% | 7.32 | -0.34% | 7.36 | -0.35% | -0.64% | |
| 2020-12-23 | 7.17 | 7.22 | 7.16 | 7.17 | -0.14% | -0.18% | -2.95% | 17,620,600 | 126,562,000 | 76% | 7.18 | -1.14% | 7.28 | -1.20% | 7.34 | -0.39% | 7.39 | -0.46% | -0.61% | |
| 2020-12-22 | 7.36 | 7.37 | 7.17 | 7.18 | -2.71% | -1.18% | -3.26% | 40,300,800 | 292,824,000 | 176% | 7.27 | -1.57% | 7.36 | -0.65% | 7.37 | -0.61% | 7.42 | -0.70% | -0.58% | |
| 2020-12-21 | 7.38 | 7.43 | 7.33 | 7.38 | -0.40% | -0.03% | -1.26% | 18,702,600 | 138,055,000 | 91% | 7.38 | -1.05% | 7.41 | -0.08% | 7.41 | -0.16% | 7.47 | -0.51% | -0.52% | |
| 2020-12-18 | 7.41 | 7.60 | 7.39 | 7.41 | -0.27% | -0.67% | -1.36% | 36,932,600 | 275,518,000 | 174% | 7.46 | 1.35% | 7.42 | 0.31% | 7.43 | 0.00% | 7.51 | -0.73% | -0.48% | |
| 2020-12-17 | 7.37 | 7.45 | 7.28 | 7.43 | 0.54% | 0.94% | -1.81% | 25,292,700 | 186,167,000 | 119% | 7.36 | -0.65% | 7.39 | -0.54% | 7.43 | -0.56% | 7.57 | -1.01% | -0.41% | |
| 2020-12-16 | 7.42 | 7.46 | 7.38 | 7.39 | -0.81% | -0.26% | -3.32% | 19,043,200 | 141,090,000 | 86% | 7.41 | -0.35% | 7.43 | -0.40% | 7.47 | -0.57% | 7.64 | -1.13% | -0.29% | |
| 2020-12-15 | 7.48 | 7.49 | 7.39 | 7.45 | -0.40% | 0.20% | -3.63% | 14,208,000 | 105,643,000 | 55% | 7.44 | -0.52% | 7.46 | -0.47% | 7.51 | -0.57% | 7.73 | -0.58% | -0.15% | |
| 2020-12-14 | 7.49 | 7.51 | 7.43 | 7.48 | 0.13% | 0.08% | -3.81% | 11,623,900 | 86,872,000 | 39% | 7.47 | -0.03% | 7.50 | -0.50% | 7.55 | -0.62% | 7.78 | -0.73% | -0.07% | |
| 2020-12-11 | 7.56 | 7.58 | 7.43 | 7.47 | -1.45% | -0.08% | -4.63% | 25,775,200 | 192,706,000 | 68% | 7.48 | -1.19% | 7.54 | -0.99% | 7.60 | -1.14% | 7.83 | -0.22% | 0.06% | |
| 2020-12-10 | 7.57 | 7.60 | 7.52 | 7.58 | 0.53% | 0.19% | -3.44% | 13,321,300 | 100,794,000 | 34% | 7.57 | -0.43% | 7.61 | -0.60% | 7.69 | -0.90% | 7.85 | -0.01% | 0.10% | |
| 2020-12-09 | 7.64 | 7.67 | 7.54 | 7.54 | -1.31% | -0.78% | -3.96% | 18,614,200 | 141,458,000 | 47% | 7.60 | -0.76% | 7.66 | -0.94% | 7.76 | -1.10% | 7.85 | -0.18% | 0.10% | |
| 2020-12-08 | 7.67 | 7.69 | 7.62 | 7.64 | -0.39% | -0.22% | -2.86% | 18,364,700 | 140,627,000 | 43% | 7.66 | -0.55% | 7.73 | -1.02% | 7.85 | -0.38% | 7.87 | -0.13% | 0.11% | |
| 2020-12-07 | 7.76 | 7.78 | 7.66 | 7.67 | -1.54% | -0.38% | -2.60% | 27,303,800 | 210,220,000 | 63% | 7.70 | -1.27% | 7.81 | -1.24% | 7.88 | -0.66% | 7.88 | -0.11% | 0.15% | |
| 2020-12-04 | 7.90 | 7.90 | 7.76 | 7.79 | 0.00% | -0.10% | -1.19% | 33,148,500 | 258,486,000 | 72% | 7.80 | -1.50% | 7.91 | -0.27% | 7.93 | 0.10% | 7.88 | 0.04% | 0.18% | | |
|
|
