成本价计算(单股)
中路股份( 600818.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 06-30 | 19.00 | 19.36 | 18.05 | 18.15 | -2.37% | -1.37% | 4.30% | 55,810 | 10,270 | 145% | 18.40 | -2.68% | 18.43 | 1.89% | 17.97 | 1.58% | 17.40 | 1.09% | 0.07% |  |
| 06-29 | 19.77 | 19.77 | 18.43 | 18.59 | 0.87% | -1.69% | 8.00% | 90,973 | 17,203 | 272% | 18.91 | 6.09% | 18.09 | 5.40% | 17.69 | 5.07% | 17.21 | 3.10% | -0.07% | |
| 06-28 | 16.80 | 18.43 | 16.68 | 18.43 | 10.03% | 3.40% | 10.39% | 69,246 | 12,342 | 241% | 17.82 | 6.77% | 17.16 | 5.27% | 16.84 | 4.25% | 16.70 | 1.72% | -0.41% | |
| 06-27 | 16.34 | 17.12 | 16.11 | 16.75 | 3.59% | 0.34% | 2.05% | 40,279 | 6,724 | 157% | 16.69 | 3.28% | 16.30 | 2.55% | 16.15 | 0.67% | 16.41 | -0.08% | -0.65% | |
| 06-24 | 15.82 | 16.59 | 15.73 | 16.17 | 2.15% | 0.04% | -1.56% | 26,877 | 4,344 | 109% | 16.16 | 3.00% | 15.90 | 0.46% | 16.04 | -0.21% | 16.43 | -0.43% | -0.65% |  |
| 06-23 | 15.72 | 15.92 | 15.56 | 15.83 | 0.76% | 0.87% | -4.05% | 19,580 | 3,072 | 81% | 15.69 | -0.32% | 15.83 | -1.66% | 16.08 | -0.94% | 16.50 | -0.69% | -0.61% | |
| 06-22 | 15.97 | 16.03 | 15.55 | 15.71 | -1.57% | -0.21% | -5.43% | 20,281 | 3,192 | 85% | 15.74 | -1.45% | 16.09 | -0.97% | 16.23 | -1.66% | 16.61 | -0.81% | -0.53% | |
| 06-21 | 16.30 | 16.49 | 15.68 | 15.96 | -2.44% | -0.09% | -4.70% | 28,658 | 4,578 | 118% | 15.98 | -3.43% | 16.25 | -1.33% | 16.50 | -1.18% | 16.75 | -1.22% | -0.45% | |
| 06-20 | 16.49 | 16.86 | 16.31 | 16.36 | 0.18% | -1.11% | -3.50% | 23,346 | 3,862 | 96% | 16.54 | 1.56% | 16.47 | -1.30% | 16.70 | -0.58% | 16.95 | -1.28% | -0.32% | |
| 06-17 | 16.24 | 16.65 | 16.02 | 16.33 | -1.57% | 0.25% | -4.91% | 29,440 | 4,795 | 110% | 16.29 | -2.30% | 16.69 | -1.37% | 16.80 | -1.07% | 17.17 | -0.73% | -0.14% | |
| 06-16 | 16.75 | 16.95 | 16.35 | 16.59 | -0.96% | -0.50% | -4.10% | 18,026 | 3,005 | 70% | 16.67 | -2.42% | 16.92 | -0.62% | 16.98 | -0.42% | 17.30 | -0.30% | -0.09% | |
| 06-15 | 17.30 | 17.76 | 16.75 | 16.75 | -2.28% | -1.97% | -3.47% | 29,990 | 5,124 | 119% | 17.09 | 1.15% | 17.02 | 0.05% | 17.05 | -0.06% | 17.35 | -0.33% | -0.07% | |
| 06-14 | 16.98 | 17.17 | 16.53 | 17.14 | 0.35% | 1.47% | -1.55% | 23,995 | 4,053 | 92% | 16.89 | -1.11% | 17.02 | -0.50% | 17.06 | -1.06% | 17.41 | -0.66% | -0.02% | |
| 06-13 | 17.17 | 17.31 | 16.91 | 17.08 | -0.52% | -0.01% | -2.53% | 21,696 | 3,705 | 77% | 17.08 | -0.30% | 17.10 | -0.13% | 17.24 | -1.68% | 17.52 | -0.10% | 0.09% | |
| 06-10 | 16.95 | 17.28 | 16.85 | 17.17 | 0.76% | 0.22% | -2.12% | 13,049 | 2,235 | 46% | 17.13 | 0.20% | 17.12 | -1.07% | 17.54 | -0.07% | 17.54 | -0.01% | 0.09% | |
| 06-09 | 17.24 | 17.43 | 16.91 | 17.04 | -1.16% | -0.35% | -2.87% | 16,228 | 2,774 | 55% | 17.10 | -0.18% | 17.31 | -2.01% | 17.55 | -0.15% | 17.54 | 0.14% | 0.08% | |
| 06-08 | 17.31 | 17.68 | 16.76 | 17.24 | -0.40% | 0.64% | -1.59% | 26,289 | 4,503 | 88% | 17.13 | -2.40% | 17.66 | -0.43% | 17.58 | -0.40% | 17.52 | 0.03% | 0.06% | |
| 06-07 | 18.09 | 18.12 | 17.20 | 17.31 | -3.83% | -1.37% | -1.16% | 32,821 | 5,760 | 111% | 17.55 | -3.04% | 17.74 | 0.09% | 17.65 | -0.39% | 17.51 | 0.05% | 0.10% | |
| 06-06 | 17.63 | 18.35 | 17.63 | 18.00 | 2.33% | -0.56% | 2.83% | 40,022 | 7,244 | 149% | 18.10 | 4.15% | 17.72 | 1.58% | 17.71 | 0.96% | 17.51 | 0.55% | 0.17% | |
| 06-02 | 17.28 | 17.65 | 17.03 | 17.59 | 1.85% | 1.21% | 1.03% | 23,130 | 4,020 | 89% | 17.38 | 0.03% | 17.45 | -1.07% | 17.55 | 0.04% | 17.41 | -0.31% | 0.21% | |
| 06-01 | 17.48 | 17.74 | 17.13 | 17.27 | -1.20% | -0.60% | -1.11% | 20,673 | 3,591 | 73% | 17.38 | -0.94% | 17.64 | 0.10% | 17.54 | 0.42% | 17.46 | -0.02% | 0.41% | |
| 05-31 | 17.96 | 18.01 | 17.32 | 17.48 | -2.18% | -0.34% | 0.07% | 33,266 | 5,835 | 121% | 17.54 | -1.57% | 17.62 | 0.26% | 17.47 | 0.50% | 17.47 | 0.10% | 0.59% | |
| 05-30 | 17.18 | 18.17 | 17.13 | 17.87 | 3.47% | 0.28% | 2.40% | 46,354 | 8,260 | 185% | 17.82 | 3.09% | 17.57 | 2.26% | 17.38 | 1.03% | 17.45 | 0.44% | 0.72% | |
| 05-27 | 17.28 | 17.46 | 17.05 | 17.27 | 0.06% | -0.09% | -0.60% | 20,416 | 3,529 | 89% | 17.29 | -0.40% | 17.19 | 0.28% | 17.20 | -0.22% | 17.38 | -0.04% | 0.76% | |
| 05-26 | 16.95 | 18.18 | 16.90 | 17.26 | 2.01% | -0.55% | -0.70% | 25,985 | 4,510 | 112% | 17.36 | 2.80% | 17.14 | 0.12% | 17.24 | -0.82% | 17.38 | -0.13% | 0.83% | |
| 05-25 | 16.55 | 17.15 | 16.40 | 16.92 | 1.74% | 0.21% | -2.79% | 21,601 | 3,647 | 85% | 16.88 | -1.43% | 17.12 | -1.12% | 17.38 | -0.50% | 17.41 | -0.07% | 0.83% | |
| 05-24 | 17.35 | 17.59 | 16.52 | 16.63 | -4.21% | -2.91% | -4.52% | 29,460 | 5,046 | 99% | 17.13 | -1.65% | 17.31 | -1.69% | 17.47 | -0.42% | 17.42 | 0.40% | 0.82% | |
| 05-23 | 17.35 | 17.67 | 17.25 | 17.36 | -0.52% | -0.32% | 0.07% | 15,351 | 2,673 | 53% | 17.42 | -0.35% | 17.61 | 0.01% | 17.55 | -0.01% | 17.35 | 0.74% | 0.54% | |
| 05-20 | 17.67 | 17.94 | 17.35 | 17.45 | -1.19% | -0.15% | 1.34% | 22,325 | 3,901 | 75% | 17.48 | -1.49% | 17.61 | 0.07% | 17.55 | 0.14% | 17.22 | 1.02% | 0.20% | |
| 05-19 | 17.19 | 18.46 | 16.87 | 17.66 | 0.00% | -0.46% | 3.60% | 43,749 | 7,761 | 147% | 17.74 | 1.90% | 17.59 | 1.12% | 17.52 | 0.52% | 17.05 | 1.65% | -0.15% | |