爱建集团( 600643.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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-08-09 | 5.66 | 5.69 | 5.60 | 5.62 | -0.71% | -0.14% | -1.40% | 5,687,000 | 32,004,000 | 70% | 5.63 | -1.14% | 5.66 | 0.37% | 5.63 | 0.07% | 5.70 | -0.16% | -0.09% |  |
2022-08-08 | 5.73 | 5.79 | 5.65 | 5.66 | -0.88% | -0.58% | -0.86% | 8,058,800 | 45,876,000 | 102% | 5.69 | 0.74% | 5.64 | 0.50% | 5.63 | -0.35% | 5.71 | -0.09% | -0.07% |  |
2022-08-05 | 5.59 | 5.80 | 5.52 | 5.71 | 2.88% | 1.04% | -0.07% | 11,332,000 | 64,035,000 | 148% | 5.65 | 1.95% | 5.61 | 0.32% | 5.65 | -0.65% | 5.71 | -0.30% | -0.05% |  |
2022-08-04 | 5.57 | 5.59 | 5.50 | 5.55 | 0.18% | 0.13% | -3.16% | 6,049,500 | 33,534,000 | 82% | 5.54 | -1.07% | 5.59 | -1.34% | 5.68 | -0.89% | 5.73 | -0.38% | -0.01% |  |
2022-08-03 | 5.62 | 5.66 | 5.52 | 5.54 | -1.42% | -1.12% | -3.70% | 6,954,400 | 38,966,000 | 94% | 5.60 | -0.16% | 5.67 | -1.20% | 5.73 | -0.54% | 5.75 | -0.31% | 0.04% |  |
2022-08-02 | 5.77 | 5.78 | 5.52 | 5.62 | -3.27% | 0.14% | -2.62% | 10,747,000 | 60,313,000 | 146% | 5.61 | -3.44% | 5.74 | -1.55% | 5.77 | -0.78% | 5.77 | -0.40% | 0.07% |  |
2022-08-01 | 5.86 | 5.86 | 5.78 | 5.81 | -0.85% | -0.03% | 0.28% | 7,324,200 | 42,571,000 | 106% | 5.81 | -0.41% | 5.83 | 0.12% | 5.81 | 0.14% | 5.79 | 0.21% | 0.09% |  |
2022-07-29 | 5.81 | 5.88 | 5.80 | 5.86 | 0.34% | 0.41% | 1.35% | 7,876,200 | 45,968,000 | 115% | 5.84 | 0.09% | 5.82 | 0.38% | 5.80 | 0.21% | 5.78 | 0.40% | 0.04% |  |
2022-07-28 | 5.82 | 5.87 | 5.80 | 5.84 | 0.69% | 0.15% | 1.41% | 8,831,800 | 51,496,000 | 124% | 5.83 | 0.76% | 5.80 | 0.49% | 5.79 | 0.21% | 5.76 | 0.12% | -0.06% |  |
2022-07-27 | 5.76 | 5.82 | 5.74 | 5.80 | 0.52% | 0.22% | 0.83% | 6,731,300 | 38,951,000 | 95% | 5.79 | 0.57% | 5.77 | 0.00% | 5.78 | -0.02% | 5.75 | 0.04% | -0.11% |  |
2022-07-26 | 5.73 | 5.77 | 5.73 | 5.77 | 0.52% | 0.28% | 0.35% | 4,617,500 | 26,570,000 | 65% | 5.75 | -0.14% | 5.77 | -0.19% | 5.78 | 0.05% | 5.75 | 0.04% | -0.16% |  |
2022-07-25 | 5.77 | 5.83 | 5.72 | 5.74 | -0.35% | -0.38% | -0.14% | 5,197,300 | 29,947,000 | 73% | 5.76 | -0.42% | 5.78 | -0.14% | 5.78 | 0.23% | 5.75 | 0.07% | -0.19% |  |
2022-07-22 | 5.78 | 5.85 | 5.72 | 5.76 | -0.35% | -0.45% | 0.28% | 7,009,000 | 40,555,000 | 100% | 5.79 | -0.10% | 5.79 | 0.21% | 5.76 | 0.52% | 5.74 | 0.11% | -0.23% |  |
2022-07-21 | 5.78 | 5.83 | 5.76 | 5.78 | 0.17% | -0.21% | 0.73% | 6,702,400 | 38,818,000 | 99% | 5.79 | 0.05% | 5.78 | 0.54% | 5.73 | 0.00% | 5.74 | 0.12% | -0.26% |  |
2022-07-20 | 5.79 | 5.83 | 5.77 | 5.77 | -0.17% | -0.33% | 0.68% | 6,077,300 | 35,181,000 | 90% | 5.79 | 0.57% | 5.75 | 0.70% | 5.73 | 0.09% | 5.73 | 0.04% | -0.30% |  |
2022-07-19 | 5.72 | 5.80 | 5.68 | 5.78 | 1.05% | 0.42% | 0.89% | 8,418,100 | 48,452,000 | 117% | 5.76 | 0.97% | 5.71 | -0.11% | 5.73 | 0.11% | 5.73 | -0.21% | -0.33% |  |
2022-07-18 | 5.63 | 5.74 | 5.63 | 5.72 | 1.96% | 0.33% | -0.37% | 7,409,400 | 42,238,000 | 100% | 5.70 | 0.55% | 5.71 | -0.28% | 5.72 | -0.05% | 5.74 | -0.36% | -0.34% |  |
2022-07-15 | 5.78 | 5.79 | 5.58 | 5.61 | -3.44% | -1.06% | -2.64% | 10,647,000 | 60,368,000 | 142% | 5.67 | -1.87% | 5.73 | -0.54% | 5.73 | -0.33% | 5.76 | -0.57% | -0.31% |  |
2022-07-14 | 5.76 | 5.82 | 5.73 | 5.81 | 0.87% | 0.55% | 0.26% | 8,164,800 | 47,177,000 | 114% | 5.78 | 0.28% | 5.76 | 0.40% | 5.74 | 0.26% | 5.80 | -0.40% | -0.27% |  |
2022-07-13 | 5.72 | 5.82 | 5.71 | 5.76 | 0.70% | -0.03% | -1.00% | 5,802,800 | 33,437,000 | 78% | 5.76 | 0.58% | 5.74 | 0.32% | 5.73 | -0.04% | 5.82 | -0.38% | -0.36% |  |
2022-07-12 | 5.73 | 5.76 | 5.69 | 5.72 | -0.17% | -0.16% | -2.05% | 5,826,400 | 33,377,000 | 75% | 5.73 | 0.35% | 5.72 | 0.02% | 5.73 | -0.54% | 5.84 | -0.34% | -0.50% |  |
2022-07-11 | 5.70 | 5.73 | 5.69 | 5.73 | 0.35% | 0.37% | -2.22% | 4,284,200 | 24,458,000 | 53% | 5.71 | -0.09% | 5.72 | -0.33% | 5.76 | -0.55% | 5.86 | -0.27% | -0.48% |  |
2022-07-08 | 5.70 | 5.74 | 5.69 | 5.71 | 0.35% | -0.07% | -2.83% | 4,419,000 | 25,249,000 | 52% | 5.71 | -0.18% | 5.74 | -0.74% | 5.79 | -0.62% | 5.88 | -0.27% | -0.47% |  |
2022-07-07 | 5.74 | 5.76 | 5.69 | 5.69 | -0.70% | -0.59% | -3.43% | 6,862,600 | 39,284,000 | 77% | 5.72 | -0.50% | 5.78 | -0.79% | 5.83 | -0.70% | 5.89 | -0.24% | -0.45% |  |
2022-07-06 | 5.85 | 5.85 | 5.69 | 5.73 | -1.88% | -0.40% | -2.98% | 10,250,700 | 58,969,000 | 112% | 5.75 | -1.62% | 5.83 | -1.07% | 5.87 | -0.79% | 5.91 | -0.30% | -0.45% |  |
2022-07-05 | 5.90 | 5.91 | 5.80 | 5.84 | -1.02% | -0.14% | -1.42% | 9,220,500 | 53,925,000 | 103% | 5.85 | -0.73% | 5.89 | -0.61% | 5.92 | -0.35% | 5.92 | -0.24% | -0.43% |  |
2022-07-04 | 5.92 | 5.92 | 5.87 | 5.90 | -0.17% | 0.15% | -0.64% | 7,843,900 | 46,210,000 | 88% | 5.89 | -0.64% | 5.92 | -0.42% | 5.94 | -0.15% | 5.94 | -0.14% | -0.42% |  |
2022-07-01 | 5.93 | 5.97 | 5.89 | 5.91 | -0.34% | -0.32% | -0.61% | 8,568,200 | 50,802,000 | 95% | 5.93 | -0.25% | 5.95 | -0.12% | 5.95 | -0.08% | 5.95 | -0.10% | -0.41% |  |
2022-06-30 | 5.92 | 6.00 | 5.91 | 5.93 | 0.00% | -0.24% | -0.37% | 10,276,200 | 61,080,000 | 104% | 5.94 | -0.52% | 5.96 | -0.02% | 5.95 | 0.14% | 5.95 | -1.28% | -0.43% |  |
2022-06-29 | 5.97 | 6.01 | 5.92 | 5.93 | 0.00% | -0.75% | -1.64% | 8,359,100 | 49,942,000 | 73% | 5.98 | 0.39% | 5.96 | 0.13% | 5.95 | 0.24% | 6.03 | -1.84% | -0.27% |  | |
|