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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 7.41 | 7.47 | 7.25 | 7.31 | -1.35% | -0.26% | -1.89% | 9,632,200 | 70,591,000 | 66% | 7.33 | -1.82% | 7.45 | -0.71% | 7.50 | -0.64% | 7.45 | 0.23% | 0.67% | |
| 2021-09-16 | 7.56 | 7.60 | 7.37 | 7.41 | -2.24% | -0.74% | -0.32% | 13,343,600 | 99,607,000 | 86% | 7.47 | -1.05% | 7.51 | -0.58% | 7.55 | 0.04% | 7.43 | 0.39% | 0.76% | |
| 2021-09-15 | 7.44 | 7.62 | 7.43 | 7.58 | 1.88% | 0.48% | 2.36% | 11,966,900 | 90,274,000 | 78% | 7.54 | 0.39% | 7.55 | -0.28% | 7.54 | 0.35% | 7.41 | 0.61% | 0.80% | |
| 2021-09-14 | 7.58 | 7.65 | 7.40 | 7.44 | -1.98% | -1.00% | 1.09% | 15,353,000 | 115,378,000 | 95% | 7.52 | -1.13% | 7.57 | 0.24% | 7.52 | 0.54% | 7.36 | 0.84% | 0.85% |  |
| 2021-09-13 | 7.60 | 7.74 | 7.53 | 7.59 | 0.00% | -0.14% | 3.99% | 12,840,000 | 97,593,000 | 79% | 7.60 | 0.04% | 7.55 | 0.76% | 7.48 | 0.88% | 7.30 | 0.93% | 0.85% | |
| 2021-09-10 | 7.44 | 7.68 | 7.44 | 7.59 | 2.15% | -0.11% | 4.95% | 18,828,100 | 143,056,000 | 115% | 7.60 | 2.30% | 7.50 | 1.39% | 7.41 | 1.08% | 7.23 | 0.84% | 0.81% | |
| 2021-09-09 | 7.38 | 7.49 | 7.36 | 7.43 | 0.68% | 0.04% | 3.60% | 11,157,900 | 82,867,000 | 73% | 7.43 | -0.11% | 7.39 | 0.74% | 7.33 | 0.59% | 7.17 | 0.58% | 0.75% | |
| 2021-09-08 | 7.38 | 7.55 | 7.35 | 7.38 | 0.00% | -0.74% | 3.49% | 18,144,300 | 134,897,000 | 121% | 7.44 | 1.49% | 7.34 | 0.81% | 7.29 | 0.96% | 7.13 | 0.71% | 0.72% | |
| 2021-09-07 | 7.25 | 7.39 | 7.21 | 7.38 | 1.79% | 0.74% | 4.22% | 16,271,900 | 119,203,000 | 119% | 7.33 | 1.12% | 7.28 | 0.71% | 7.22 | 1.06% | 7.08 | 0.86% | 0.66% | |
| 2021-09-06 | 7.21 | 7.29 | 7.17 | 7.25 | 0.28% | 0.07% | 3.26% | 15,401,900 | 111,582,000 | 116% | 7.25 | -0.37% | 7.23 | 0.63% | 7.15 | 1.00% | 7.02 | 0.72% | 0.61% | |
| 2021-09-03 | 7.33 | 7.35 | 7.20 | 7.23 | 0.70% | -0.58% | 3.72% | 21,511,800 | 156,440,000 | 172% | 7.27 | 1.69% | 7.19 | 1.67% | 7.08 | 1.16% | 6.97 | 1.16% | 0.56% | |
| 2021-09-02 | 7.12 | 7.19 | 7.08 | 7.18 | 0.84% | 0.41% | 4.19% | 14,550,300 | 104,044,000 | 127% | 7.15 | 0.52% | 7.07 | 1.28% | 6.99 | 0.88% | 6.89 | 0.82% | 0.47% | |
| 2021-09-01 | 7.05 | 7.20 | 7.01 | 7.12 | 0.99% | 0.08% | 4.17% | 19,448,800 | 138,363,000 | 173% | 7.11 | 2.23% | 6.98 | 1.37% | 6.93 | 1.18% | 6.84 | 1.07% | 0.43% | |
| 2021-08-31 | 6.84 | 7.07 | 6.81 | 7.05 | 2.92% | 1.31% | 4.24% | 19,724,500 | 137,258,000 | 179% | 6.96 | 1.73% | 6.88 | 1.27% | 6.85 | 1.15% | 6.76 | 0.82% | 0.38% | |
| 2021-08-30 | 6.82 | 6.89 | 6.76 | 6.85 | 1.48% | 0.13% | 2.12% | 16,415,600 | 112,293,000 | 164% | 6.84 | 1.51% | 6.80 | 0.83% | 6.77 | 0.71% | 6.71 | 0.54% | 0.30% | |
| 2021-08-27 | 6.72 | 6.77 | 6.71 | 6.75 | 0.30% | 0.16% | 1.17% | 5,398,900 | 36,385,000 | 59% | 6.74 | -0.19% | 6.74 | 0.09% | 6.73 | 0.25% | 6.67 | 0.21% | 0.25% | |
| 2021-08-26 | 6.71 | 6.81 | 6.68 | 6.73 | 0.30% | -0.33% | 1.08% | 8,203,200 | 55,387,000 | 91% | 6.75 | 0.42% | 6.74 | 0.33% | 6.71 | 0.22% | 6.66 | 0.26% | 0.23% | |
| 2021-08-25 | 6.75 | 6.77 | 6.70 | 6.71 | -0.59% | -0.21% | 1.04% | 4,028,000 | 27,086,000 | 45% | 6.72 | -0.06% | 6.71 | 0.28% | 6.69 | 0.18% | 6.64 | 0.15% | 0.20% | |
| 2021-08-24 | 6.67 | 6.79 | 6.62 | 6.75 | 1.20% | 0.33% | 1.79% | 11,727,300 | 78,903,000 | 128% | 6.73 | 0.54% | 6.70 | 0.27% | 6.68 | 0.42% | 6.63 | 0.35% | 0.18% | |
| 2021-08-23 | 6.71 | 6.74 | 6.65 | 6.67 | 0.15% | -0.33% | 0.94% | 9,241,900 | 61,844,000 | 108% | 6.69 | 0.51% | 6.68 | 0.18% | 6.65 | 0.32% | 6.61 | 0.26% | 0.12% | |
| 2021-08-20 | 6.59 | 6.72 | 6.56 | 6.66 | 0.76% | 0.03% | 1.05% | 9,603,900 | 63,940,000 | 116% | 6.66 | -0.34% | 6.67 | 0.32% | 6.63 | 0.30% | 6.59 | 0.26% | 0.06% | |
| 2021-08-19 | 6.71 | 6.84 | 6.60 | 6.61 | -1.49% | -1.06% | 0.55% | 13,067,200 | 87,299,000 | 170% | 6.68 | 0.36% | 6.64 | 0.58% | 6.61 | 0.50% | 6.57 | 0.41% | -0.01% | |
| 2021-08-18 | 6.49 | 6.75 | 6.47 | 6.71 | 3.39% | 0.80% | 2.49% | 15,558,300 | 103,570,000 | 227% | 6.66 | 1.39% | 6.61 | 1.10% | 6.58 | 0.61% | 6.55 | 0.51% | -0.09% | |
| 2021-08-17 | 6.55 | 6.64 | 6.44 | 6.49 | -0.76% | -1.16% | -0.37% | 8,621,900 | 56,615,000 | 143% | 6.57 | 0.46% | 6.53 | 0.26% | 6.54 | 0.26% | 6.51 | 0.03% | -0.16% | |
| 2021-08-16 | 6.48 | 6.58 | 6.48 | 6.54 | 0.77% | 0.06% | 0.43% | 6,589,000 | 43,063,000 | 113% | 6.54 | 0.97% | 6.52 | -0.18% | 6.52 | 0.12% | 6.51 | 0.06% | -0.18% | |
| 2021-08-13 | 6.54 | 6.54 | 6.45 | 6.49 | -0.31% | 0.26% | -0.28% | 4,592,400 | 29,726,000 | 75% | 6.47 | -0.89% | 6.53 | -0.03% | 6.52 | 0.08% | 6.51 | 0.00% | -0.23% | |
| 2021-08-12 | 6.53 | 6.58 | 6.50 | 6.51 | -0.46% | -0.32% | 0.03% | 5,938,100 | 38,784,000 | 97% | 6.53 | -0.46% | 6.53 | 0.17% | 6.51 | 0.15% | 6.51 | -0.03% | -0.30% | |
| 2021-08-11 | 6.54 | 6.62 | 6.53 | 6.54 | -0.15% | -0.32% | 0.46% | 7,340,600 | 48,164,000 | 121% | 6.56 | 1.06% | 6.52 | 0.63% | 6.50 | 0.25% | 6.51 | -0.09% | -0.33% | |
| 2021-08-10 | 6.48 | 6.55 | 6.45 | 6.55 | 0.92% | 0.89% | 0.52% | 5,784,000 | 37,552,000 | 95% | 6.49 | -0.08% | 6.48 | 0.09% | 6.48 | -0.25% | 6.52 | -0.21% | -0.34% |  |
| 2021-08-09 | 6.41 | 6.53 | 6.40 | 6.49 | 0.00% | -0.11% | -0.61% | 6,486,900 | 42,147,000 | 106% | 6.50 | 1.06% | 6.47 | -0.02% | 6.50 | -0.02% | 6.53 | -0.32% | -0.34% | | |
|
