成本价计算
|
|
中国船舶( 600150.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 22.12 | 22.44 | 21.86 | 22.08 | 0.36% | -0.50% | -2.04% | 25,307,100 | 561,599,000 | 93% | 22.19 | 0.47% | 22.26 | -0.98% | 22.52 | -0.53% | 22.54 | 0.01% | 0.04% |  |
| 2023-01-10 | 22.40 | 22.46 | 21.94 | 22.00 | -1.74% | -0.40% | -2.39% | 29,253,600 | 646,167,000 | 109% | 22.09 | -1.86% | 22.48 | -1.23% | 22.64 | -0.59% | 22.54 | 0.06% | 0.01% | |
| 2023-01-09 | 22.65 | 22.75 | 22.39 | 22.39 | -1.10% | -0.52% | -0.59% | 28,165,500 | 633,918,000 | 108% | 22.51 | -1.31% | 22.76 | -0.54% | 22.77 | 0.02% | 22.52 | 0.35% | -0.04% | |
| 2023-01-06 | 22.98 | 23.20 | 22.58 | 22.64 | -1.91% | -0.73% | 0.87% | 33,624,900 | 766,865,000 | 135% | 22.81 | -0.98% | 22.89 | 0.15% | 22.77 | 0.27% | 22.45 | 0.56% | -0.14% | |
| 2023-01-05 | 22.93 | 23.14 | 22.87 | 23.08 | 0.35% | 0.21% | 3.41% | 21,808,100 | 502,266,000 | 88% | 23.03 | 0.70% | 22.85 | 0.79% | 22.70 | 0.61% | 22.32 | 0.19% | -0.27% | |
| 2023-01-04 | 22.99 | 23.06 | 22.73 | 23.00 | 0.44% | 0.57% | 3.25% | 22,964,700 | 525,193,000 | 88% | 22.87 | 0.69% | 22.67 | 0.47% | 22.57 | 0.60% | 22.28 | -0.29% | -0.35% | |
| 2023-01-03 | 22.30 | 23.00 | 22.20 | 22.90 | 2.78% | 0.82% | 2.50% | 31,063,100 | 705,567,000 | 109% | 22.71 | 1.31% | 22.57 | 0.70% | 22.43 | 0.85% | 22.34 | 0.13% | -0.38% | |
| 2022-12-30 | 22.65 | 22.75 | 22.23 | 22.28 | -1.63% | -0.63% | -0.14% | 23,049,400 | 516,789,000 | 83% | 22.42 | -0.44% | 22.41 | 0.43% | 22.24 | 0.70% | 22.31 | -0.13% | -0.47% | |
| 2022-12-29 | 22.20 | 22.69 | 22.15 | 22.65 | 1.75% | 0.57% | 1.39% | 25,575,700 | 575,989,000 | 89% | 22.52 | 1.01% | 22.32 | 1.04% | 22.09 | 0.62% | 22.34 | -0.13% | -0.54% | |
| 2022-12-28 | 22.07 | 22.60 | 22.00 | 22.26 | 0.45% | -0.16% | -0.49% | 25,975,800 | 579,120,000 | 91% | 22.30 | 0.94% | 22.09 | 1.12% | 21.95 | -0.26% | 22.37 | -0.33% | -0.59% | |
| 2022-12-27 | 22.01 | 22.23 | 21.91 | 22.16 | 0.32% | 0.33% | -1.26% | 20,960,400 | 462,967,000 | 72% | 22.09 | 1.00% | 21.84 | 0.15% | 22.01 | -1.17% | 22.44 | -0.33% | -0.63% | |
| 2022-12-26 | 21.66 | 22.09 | 21.48 | 22.09 | 2.70% | 1.01% | -1.90% | 25,130,000 | 549,567,000 | 82% | 21.87 | 1.41% | 21.81 | -1.00% | 22.27 | -0.42% | 22.52 | -0.48% | -0.69% | |
| 2022-12-23 | 21.32 | 21.81 | 21.32 | 21.51 | -0.74% | -0.26% | -4.93% | 21,211,000 | 457,405,000 | 65% | 21.57 | -1.57% | 22.03 | -2.04% | 22.36 | -0.69% | 22.63 | -0.58% | -0.76% | |
| 2022-12-22 | 22.25 | 22.49 | 21.54 | 21.67 | -2.17% | -1.09% | -4.78% | 36,643,100 | 802,826,000 | 111% | 21.91 | -2.36% | 22.49 | -0.93% | 22.52 | -0.89% | 22.76 | -0.74% | -0.78% | |
| 2022-12-21 | 22.95 | 22.95 | 21.94 | 22.15 | -3.70% | -1.28% | -3.39% | 34,857,700 | 782,140,000 | 108% | 22.44 | -2.56% | 22.70 | -0.33% | 22.72 | -0.57% | 22.93 | -0.59% | -0.79% | |
| 2022-12-20 | 22.46 | 23.39 | 22.33 | 23.00 | 2.50% | -0.12% | -0.28% | 42,641,400 | 981,909,000 | 137% | 23.03 | 2.42% | 22.78 | 0.43% | 22.85 | 0.15% | 23.06 | -0.58% | -0.81% | |
| 2022-12-19 | 22.50 | 22.83 | 22.21 | 22.44 | -0.49% | -0.20% | -3.27% | 22,260,500 | 500,511,000 | 69% | 22.48 | -0.71% | 22.68 | -0.79% | 22.82 | -0.37% | 23.20 | -0.77% | -0.84% | |
| 2022-12-16 | 22.92 | 23.04 | 22.40 | 22.55 | -2.25% | -0.42% | -3.54% | 32,748,900 | 741,579,000 | 93% | 22.64 | -1.21% | 22.86 | -0.53% | 22.90 | -0.57% | 23.38 | -0.86% | -0.81% |  |
| 2022-12-15 | 22.95 | 23.15 | 22.63 | 23.07 | 0.57% | 0.65% | -2.16% | 21,990,700 | 504,056,000 | 56% | 22.92 | -0.62% | 22.98 | -0.01% | 23.03 | -0.41% | 23.58 | -0.67% | -0.81% | |
| 2022-12-14 | 22.78 | 23.30 | 22.78 | 22.94 | 0.61% | -0.53% | -3.37% | 27,273,300 | 629,002,000 | 66% | 23.06 | 0.51% | 22.98 | -0.28% | 23.13 | -0.56% | 23.74 | -0.69% | -0.75% | |
| 2022-12-13 | 23.05 | 23.25 | 22.68 | 22.80 | -0.87% | -0.64% | -4.62% | 29,547,800 | 677,995,000 | 68% | 22.95 | -0.03% | 23.05 | -0.63% | 23.26 | -1.01% | 23.90 | -0.94% | -0.71% | |
| 2022-12-12 | 23.32 | 23.38 | 22.72 | 23.00 | -1.79% | 0.21% | -4.68% | 38,724,000 | 888,787,000 | 86% | 22.95 | -1.33% | 23.19 | -1.20% | 23.49 | -1.12% | 24.13 | -1.15% | -0.60% | |
| 2022-12-09 | 23.26 | 23.44 | 23.00 | 23.42 | 0.64% | 0.68% | -4.06% | 30,881,900 | 718,329,000 | 68% | 23.26 | -0.60% | 23.48 | -1.19% | 23.76 | -0.72% | 24.41 | -0.76% | -0.44% | |
| 2022-12-08 | 23.61 | 23.85 | 23.18 | 23.27 | -1.77% | -0.56% | -5.40% | 34,637,100 | 810,579,000 | 76% | 23.40 | -1.59% | 23.76 | -0.93% | 23.93 | -0.96% | 24.60 | -0.90% | -0.34% | |
| 2022-12-07 | 24.03 | 24.19 | 23.51 | 23.69 | -1.82% | -0.38% | -4.56% | 29,939,600 | 711,980,000 | 66% | 23.78 | -1.08% | 23.98 | -0.36% | 24.16 | -0.70% | 24.82 | -0.75% | -0.20% | |
| 2022-12-06 | 24.27 | 24.35 | 23.85 | 24.13 | -1.07% | 0.37% | -3.52% | 41,006,800 | 985,805,000 | 88% | 24.04 | -0.03% | 24.07 | -0.81% | 24.33 | -0.98% | 25.01 | -0.92% | -0.13% | |
| 2022-12-05 | 23.45 | 24.42 | 23.45 | 24.39 | 3.30% | 1.42% | -3.38% | 52,994,500 | 1,274,426,000 | 105% | 24.05 | -0.20% | 24.26 | -1.00% | 24.57 | -1.40% | 25.24 | -0.47% | -0.01% | |
| 2022-12-02 | 24.73 | 24.94 | 23.61 | 23.61 | -5.22% | -2.01% | -6.91% | 73,677,300 | 1,775,253,000 | 155% | 24.10 | -3.26% | 24.51 | -2.25% | 24.92 | -1.81% | 25.36 | -0.85% | -0.03% | |
| 2022-12-01 | 25.03 | 25.12 | 24.63 | 24.91 | -0.72% | 0.01% | -2.62% | 36,787,700 | 916,305,000 | 87% | 24.91 | 0.15% | 25.07 | -1.25% | 25.38 | -0.89% | 25.58 | -0.06% | -0.01% | |
| 2022-11-30 | 25.30 | 25.50 | 24.47 | 25.09 | 0.00% | 0.88% | -1.97% | 43,365,600 | 1,078,485,000 | 103% | 24.87 | -2.05% | 25.39 | -1.28% | 25.61 | -0.95% | 25.60 | -0.25% | -0.06% | | |
|
|
