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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-30 | 30.97 | 32.83 | 30.67 | 32.18 | 4.18% | 1.03% | 10.22% | 24,504,300 | 780,542,000 | 67% | 31.85 | 1.85% | 31.70 | 0.92% | 31.33 | 2.68% | 29.20 | 1.14% | 1.06% |  |
2022-06-29 | 31.60 | 32.30 | 30.70 | 30.89 | -2.98% | -1.23% | 7.00% | 22,282,700 | 696,905,000 | 62% | 31.28 | -1.84% | 31.41 | 0.52% | 30.52 | 1.38% | 28.87 | 1.12% | 0.91% |  |
2022-06-28 | 30.79 | 32.30 | 30.79 | 31.84 | 3.65% | -0.07% | 11.53% | 33,054,000 | 1,053,164,000 | 94% | 31.86 | 2.29% | 31.25 | 3.80% | 30.10 | 2.32% | 28.55 | 1.75% | 0.77% |  |
2022-06-27 | 30.99 | 32.28 | 30.46 | 30.72 | -0.07% | -1.38% | 9.49% | 46,785,500 | 1,457,299,000 | 135% | 31.15 | 0.75% | 30.10 | 2.97% | 29.42 | 2.65% | 28.06 | 1.87% | 0.55% |  |
2022-06-24 | 29.36 | 31.80 | 29.36 | 30.74 | 5.56% | -0.58% | 11.61% | 48,763,900 | 1,507,706,000 | 150% | 30.92 | 8.79% | 29.23 | 4.38% | 28.66 | 4.27% | 27.54 | 2.20% | 0.33% |  |
2022-06-23 | 26.76 | 29.58 | 26.40 | 29.12 | 8.21% | 2.46% | 8.05% | 52,952,800 | 1,504,969,000 | 155% | 28.42 | 3.41% | 28.01 | 0.59% | 27.49 | 1.63% | 26.95 | 1.46% | 0.04% |  |
2022-06-22 | 27.34 | 28.21 | 26.90 | 26.91 | -2.15% | -2.09% | 1.31% | 22,386,700 | 615,269,000 | 68% | 27.48 | -0.80% | 27.84 | 2.59% | 27.05 | 0.73% | 26.56 | 0.49% | -0.16% |  |
2022-06-21 | 28.41 | 28.68 | 27.00 | 27.50 | -3.54% | -0.74% | 4.03% | 34,044,300 | 943,198,000 | 99% | 27.71 | -1.21% | 27.14 | 1.30% | 26.85 | 1.36% | 26.43 | 0.33% | -0.28% |  |
2022-06-20 | 26.30 | 28.73 | 26.30 | 28.51 | 8.20% | 1.66% | 8.21% | 63,415,900 | 1,778,410,000 | 189% | 28.04 | 10.02% | 26.79 | 4.39% | 26.49 | 2.60% | 26.35 | 0.87% | -0.32% |  |
2022-06-17 | 25.50 | 26.60 | 24.40 | 26.35 | 2.25% | 3.37% | 0.88% | 46,362,500 | 1,181,845,000 | 140% | 25.49 | -0.91% | 25.67 | -0.21% | 25.82 | -1.12% | 26.12 | -0.67% | -0.45% |  |
2022-06-16 | 25.60 | 26.05 | 25.40 | 25.77 | 0.70% | 0.17% | -1.99% | 17,891,200 | 460,253,000 | 57% | 25.73 | -0.89% | 25.72 | -1.19% | 26.11 | 0.50% | 26.29 | -0.30% | -0.43% |  |
2022-06-15 | 25.70 | 26.28 | 25.50 | 25.59 | -0.47% | -1.41% | -2.97% | 24,219,300 | 628,644,000 | 75% | 25.96 | 1.80% | 26.03 | -0.72% | 25.98 | -0.04% | 26.37 | -0.29% | -0.45% |  |
2022-06-14 | 25.93 | 25.98 | 25.00 | 25.71 | -2.61% | 0.84% | -2.79% | 25,913,900 | 660,710,000 | 79% | 25.50 | -4.06% | 26.22 | 0.43% | 25.99 | -0.82% | 26.45 | -0.47% | -0.46% |  |
2022-06-13 | 27.10 | 27.43 | 26.05 | 26.40 | -2.37% | -0.66% | -0.65% | 28,680,600 | 762,188,000 | 94% | 26.58 | 0.61% | 26.11 | 0.60% | 26.20 | -0.60% | 26.57 | -0.28% | -0.45% |  |
2022-06-10 | 24.94 | 27.26 | 24.94 | 27.04 | 7.39% | 2.37% | 1.47% | 42,825,400 | 1,131,238,000 | 138% | 26.42 | 4.71% | 25.95 | -0.25% | 26.36 | -0.35% | 26.65 | -0.71% | -0.46% |  |
2022-06-09 | 26.00 | 26.01 | 24.89 | 25.18 | -2.06% | -0.18% | -6.18% | 30,312,400 | 764,659,000 | 93% | 25.23 | -2.97% | 26.02 | -2.42% | 26.45 | -1.07% | 26.84 | -0.61% | -0.40% |  |
2022-06-08 | 26.69 | 26.82 | 25.50 | 25.71 | -3.96% | -1.11% | -4.79% | 45,040,000 | 1,170,967,000 | 147% | 26.00 | -3.07% | 26.66 | -1.61% | 26.74 | -1.04% | 27.00 | -0.72% | -0.40% |  |
2022-06-07 | 27.46 | 27.66 | 26.50 | 26.77 | -2.37% | -0.19% | -1.58% | 30,661,500 | 822,364,000 | 108% | 26.82 | -2.34% | 27.10 | 0.05% | 27.02 | -0.31% | 27.20 | -0.02% | -0.37% |  |
2022-06-06 | 27.25 | 27.89 | 27.03 | 27.42 | 1.03% | -0.16% | 0.79% | 30,860,100 | 847,544,000 | 107% | 27.46 | 1.76% | 27.08 | 0.60% | 27.10 | 0.17% | 27.21 | -0.47% | -0.43% |  |
2022-06-02 | 26.50 | 27.32 | 26.31 | 27.14 | 1.84% | 0.56% | -0.70% | 27,828,700 | 751,055,000 | 87% | 26.99 | 0.81% | 26.92 | -0.23% | 27.06 | -0.89% | 27.33 | -0.47% | -0.35% |  |
2022-06-01 | 27.26 | 27.42 | 26.25 | 26.65 | -2.77% | -0.46% | -2.96% | 30,113,000 | 806,223,000 | 96% | 26.77 | -1.00% | 26.98 | -0.82% | 27.30 | -0.18% | 27.46 | -0.48% | -0.23% |  |
2022-05-31 | 27.11 | 27.63 | 26.50 | 27.41 | -0.11% | 1.36% | -0.67% | 20,119,300 | 544,081,000 | 68% | 27.04 | -0.87% | 27.20 | -1.20% | 27.35 | -0.14% | 27.60 | -0.35% | -0.01% |  |
2022-05-30 | 27.42 | 27.62 | 26.89 | 27.44 | 0.40% | 0.59% | -0.91% | 16,470,100 | 449,312,000 | 57% | 27.28 | 0.07% | 27.53 | 0.40% | 27.38 | 0.36% | 27.69 | -0.35% | 0.22% |  |
2022-05-27 | 27.83 | 28.15 | 26.80 | 27.33 | -1.34% | 0.25% | -1.66% | 33,306,000 | 907,954,000 | 115% | 27.26 | -2.20% | 27.42 | -0.09% | 27.29 | -0.87% | 27.79 | -0.37% | 0.47% |  |
2022-05-26 | 26.85 | 29.08 | 26.61 | 27.70 | 2.97% | -0.62% | -0.70% | 39,019,300 | 1,087,602,000 | 149% | 27.87 | 3.90% | 27.45 | 1.51% | 27.52 | -0.28% | 27.89 | -0.18% | 0.75% |  |
2022-05-25 | 26.48 | 27.37 | 26.40 | 26.90 | 1.55% | 0.27% | -3.73% | 20,296,000 | 544,482,000 | 80% | 26.83 | -1.80% | 27.04 | -1.76% | 27.60 | -0.71% | 27.94 | -0.55% | 0.96% |  |
2022-05-24 | 27.10 | 28.10 | 26.47 | 26.49 | -2.57% | -3.03% | -5.72% | 30,613,500 | 836,330,000 | 123% | 27.32 | 1.41% | 27.53 | -1.04% | 27.80 | -0.71% | 28.10 | -0.50% | 1.17% |  |
2022-05-23 | 27.28 | 27.85 | 26.38 | 27.19 | -3.00% | 0.93% | -3.71% | 40,157,600 | 1,081,832,000 | 161% | 26.94 | -4.02% | 27.82 | -1.89% | 28.00 | -1.70% | 28.24 | -0.63% | 1.38% |  |
2022-05-20 | 29.90 | 29.90 | 27.20 | 28.03 | -6.82% | -0.13% | -1.36% | 55,244,400 | 1,550,523,000 | 239% | 28.07 | -3.15% | 28.35 | -1.58% | 28.48 | -1.10% | 28.42 | 0.37% | 1.58% |  |
2022-05-19 | 28.20 | 30.17 | 28.06 | 30.08 | 0.00% | 3.79% | 6.25% | 18,223,100 | 528,116,000 | 92% | 28.98 | 1.65% | 28.81 | 0.12% | 28.80 | 0.40% | 28.31 | 0.78% | 1.61% |  | |
|
|