成本价计算
|
|
中航重机( 600765.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 48.87 | 50.16 | 47.90 | 50.00 | 3.01% | 1.54% | 3.67% | 15,631,500 | 769,708,000 | 89% | 49.24 | 1.92% | 48.91 | -2.00% | 49.54 | 0.68% | 48.23 | 0.12% | 0.58% |  |
| 2021-12-02 | 48.89 | 49.35 | 47.28 | 48.54 | -0.55% | 0.47% | 0.77% | 15,791,300 | 762,937,000 | 89% | 48.31 | -1.66% | 49.91 | 0.04% | 49.21 | 0.95% | 48.17 | 0.04% | 0.71% | |
| 2021-12-01 | 50.86 | 50.98 | 47.78 | 48.81 | -3.54% | -0.65% | 1.37% | 19,862,700 | 975,873,000 | 112% | 49.13 | -4.80% | 49.89 | 0.85% | 48.75 | 1.50% | 48.15 | 0.80% | 0.90% | |
| 2021-11-30 | 51.52 | 53.99 | 49.50 | 50.60 | 0.00% | -1.96% | 5.92% | 23,923,600 | 1,234,704,000 | 142% | 51.61 | 5.62% | 49.47 | 4.78% | 48.03 | 2.38% | 47.77 | 1.82% | 1.01% |  |
| 2021-11-29 | 45.91 | 50.60 | 45.45 | 50.60 | 10.00% | 3.56% | 7.85% | 25,296,600 | 1,236,052,000 | 145% | 48.86 | 6.32% | 47.22 | 3.48% | 46.91 | 0.85% | 46.92 | 0.80% | 0.99% | |
| 2021-11-26 | 45.65 | 46.51 | 45.48 | 46.00 | 0.92% | 0.09% | -1.17% | 10,157,000 | 466,787,000 | 58% | 45.96 | 1.68% | 45.63 | -0.95% | 46.52 | -0.95% | 46.55 | 0.06% | 1.06% | |
| 2021-11-25 | 45.38 | 46.34 | 44.59 | 45.58 | 0.40% | 0.85% | -2.02% | 14,308,700 | 646,714,000 | 78% | 45.20 | -1.26% | 46.07 | -1.95% | 46.97 | -1.14% | 46.52 | 0.03% | 1.23% | |
| 2021-11-24 | 47.20 | 47.97 | 44.96 | 45.40 | -3.81% | -0.81% | -2.38% | 20,137,000 | 921,715,000 | 113% | 45.77 | -3.72% | 46.98 | -2.13% | 47.51 | 0.02% | 46.51 | 0.22% | 1.36% | |
| 2021-11-23 | 47.29 | 48.16 | 46.86 | 47.20 | -1.17% | -0.72% | 1.71% | 12,481,100 | 593,356,000 | 74% | 47.54 | -0.64% | 48.01 | -0.29% | 47.50 | 1.23% | 46.41 | 0.82% | 1.49% | |
| 2021-11-22 | 48.84 | 48.98 | 46.30 | 47.76 | -2.33% | -0.18% | 3.76% | 20,156,500 | 964,436,000 | 116% | 47.85 | -1.58% | 48.15 | 1.66% | 46.92 | 0.76% | 46.03 | 1.08% | 1.61% | |
| 2021-11-19 | 48.88 | 49.28 | 47.98 | 48.90 | 0.06% | 0.58% | 7.39% | 14,732,400 | 716,237,000 | 92% | 48.62 | 1.08% | 47.36 | 2.42% | 46.57 | 0.93% | 45.54 | 1.39% | 1.61% | |
| 2021-11-18 | 46.14 | 49.65 | 46.00 | 48.87 | 4.09% | 1.60% | 8.82% | 19,124,900 | 919,890,000 | 121% | 48.10 | 4.90% | 46.24 | 1.46% | 46.14 | 1.35% | 44.91 | 1.95% | 1.58% | |
| 2021-11-17 | 44.08 | 47.22 | 43.81 | 46.95 | 6.32% | 2.39% | 6.58% | 21,648,900 | 992,698,000 | 132% | 45.85 | 1.69% | 45.58 | 0.02% | 45.52 | 0.63% | 44.05 | 1.96% | 1.52% | |
| 2021-11-16 | 44.78 | 47.68 | 43.18 | 44.16 | -2.62% | -2.06% | 2.21% | 23,434,800 | 1,056,701,000 | 145% | 45.09 | -1.85% | 45.57 | -0.05% | 45.24 | 0.70% | 43.20 | 1.56% | 1.41% | |
| 2021-11-15 | 45.75 | 47.38 | 44.90 | 45.35 | -0.87% | -1.28% | 6.61% | 14,820,900 | 680,853,000 | 96% | 45.94 | 0.07% | 45.59 | 1.14% | 44.92 | 1.51% | 42.54 | 1.57% | 1.41% | |
| 2021-11-12 | 44.76 | 47.02 | 44.76 | 45.75 | 1.33% | -0.34% | 9.24% | 16,507,300 | 757,770,000 | 108% | 45.91 | 2.75% | 45.08 | 1.80% | 44.25 | 2.18% | 41.88 | 1.75% | 1.37% | |
| 2021-11-11 | 44.50 | 45.68 | 43.60 | 45.15 | 0.71% | 1.06% | 9.69% | 11,404,000 | 509,513,000 | 75% | 44.68 | 0.37% | 44.28 | 1.60% | 43.31 | 1.95% | 41.16 | 1.24% | 1.30% | |
| 2021-11-10 | 45.26 | 45.62 | 43.70 | 44.83 | -0.60% | 0.71% | 10.26% | 16,187,600 | 720,535,000 | 106% | 44.51 | 1.42% | 43.58 | 2.43% | 42.48 | 2.99% | 40.66 | 1.57% | 1.37% | |
| 2021-11-09 | 42.01 | 46.00 | 41.20 | 45.10 | 6.67% | 2.76% | 12.67% | 21,152,100 | 928,313,000 | 136% | 43.89 | 5.78% | 42.55 | 3.56% | 41.25 | 2.32% | 40.03 | 1.97% | 1.40% | |
| 2021-11-08 | 41.46 | 42.42 | 40.34 | 42.28 | 0.96% | 1.91% | 7.70% | 10,302,100 | 427,427,000 | 63% | 41.49 | 0.37% | 41.09 | 2.29% | 40.31 | 0.95% | 39.26 | 1.17% | 1.40% | |
| 2021-11-05 | 41.89 | 42.17 | 40.50 | 41.88 | 0.05% | 1.32% | 7.92% | 14,372,800 | 594,105,000 | 80% | 41.34 | 1.56% | 40.17 | 0.75% | 39.93 | 1.34% | 38.81 | 1.05% | 1.53% | |
| 2021-11-04 | 38.80 | 42.28 | 38.80 | 41.86 | 8.17% | 2.85% | 9.00% | 20,161,400 | 820,600,000 | 115% | 40.70 | 5.02% | 39.87 | 1.44% | 39.40 | 1.38% | 38.40 | 1.34% | 1.51% | |
| 2021-11-03 | 39.19 | 40.36 | 37.80 | 38.70 | -2.91% | -0.15% | 2.12% | 19,539,700 | 757,312,000 | 110% | 38.76 | -3.35% | 39.31 | 0.45% | 38.86 | 0.19% | 37.90 | 0.92% | 1.52% | |
| 2021-11-02 | 39.45 | 40.90 | 38.73 | 39.86 | 2.21% | -0.60% | 6.14% | 21,252,300 | 852,230,000 | 122% | 40.10 | 3.01% | 39.13 | 2.17% | 38.79 | 1.56% | 37.55 | 1.54% | 1.68% | |
| 2021-11-01 | 37.72 | 39.82 | 37.72 | 39.00 | 4.06% | 0.18% | 5.45% | 16,547,600 | 644,219,000 | 98% | 38.93 | 3.27% | 38.30 | 0.41% | 38.20 | 1.17% | 36.98 | 1.14% | 1.60% | |
| 2021-10-29 | 37.30 | 38.45 | 37.10 | 37.48 | -0.16% | -0.58% | 2.49% | 12,166,600 | 458,647,000 | 71% | 37.70 | -0.98% | 38.14 | 0.14% | 37.76 | 0.76% | 36.57 | 1.06% | 1.57% | |
| 2021-10-28 | 38.72 | 39.37 | 37.38 | 37.54 | -1.98% | -1.39% | 3.74% | 14,028,200 | 534,060,000 | 81% | 38.07 | -1.01% | 38.09 | 1.02% | 37.47 | 1.08% | 36.19 | 1.92% | 1.46% | |
| 2021-10-27 | 37.65 | 39.18 | 37.65 | 38.30 | 3.63% | -0.42% | 7.88% | 20,175,000 | 775,928,000 | 111% | 38.46 | 1.87% | 37.70 | 1.88% | 37.07 | 1.50% | 35.50 | 1.96% | 1.27% | |
| 2021-10-26 | 37.77 | 39.65 | 36.60 | 36.96 | -2.14% | -2.11% | 6.14% | 21,998,300 | 830,578,000 | 127% | 37.76 | 1.62% | 37.01 | 1.99% | 36.52 | 1.81% | 34.82 | 1.96% | 0.96% | |
| 2021-10-25 | 36.65 | 38.20 | 35.58 | 37.77 | 0.00% | 1.66% | 10.59% | 29,993,400 | 1,114,384,000 | 185% | 37.15 | 6.64% | 36.29 | 2.00% | 35.87 | 2.29% | 34.15 | 2.42% | 0.69% | | |
|
|
