成本价计算
|
|
中国铁建( 601186.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 | 8.52 | 8.60 | 8.26 | 8.40 | -1.64% | -0.23% | -5.32% | 129,410,600 | 1,089,515,000 | 64% | 8.42 | -2.00% | 8.53 | -1.72% | 8.72 | -2.43% | 8.87 | 0.14% | 1.01% | |
| 2021-09-16 | 8.59 | 8.70 | 8.51 | 8.54 | -0.70% | -0.59% | -3.61% | 97,614,500 | 838,564,000 | 47% | 8.59 | -0.11% | 8.68 | -1.72% | 8.94 | -0.84% | 8.86 | 0.53% | 1.14% | |
| 2021-09-15 | 8.59 | 8.73 | 8.50 | 8.60 | -0.81% | 0.00% | -2.42% | 116,642,100 | 1,003,148,000 | 50% | 8.60 | -1.78% | 8.83 | -2.49% | 9.02 | -0.19% | 8.81 | 0.97% | 1.37% | |
| 2021-09-14 | 9.08 | 9.14 | 8.58 | 8.67 | -4.41% | -0.98% | -0.66% | 224,447,200 | 1,965,325,000 | 91% | 8.76 | -3.84% | 9.06 | -1.32% | 9.03 | -0.17% | 8.73 | 0.83% | 1.67% |  |
| 2021-09-13 | 8.96 | 9.24 | 8.95 | 9.07 | -0.22% | -0.40% | 4.78% | 156,805,800 | 1,427,852,000 | 69% | 9.11 | -1.83% | 9.18 | 0.75% | 9.05 | 0.96% | 8.66 | 0.76% | 1.65% | |
| 2021-09-10 | 9.26 | 9.52 | 9.00 | 9.09 | -0.76% | -2.01% | 5.81% | 267,330,500 | 2,479,626,000 | 126% | 9.28 | 1.78% | 9.11 | 1.91% | 8.96 | 1.85% | 8.59 | 1.51% | 1.59% | |
| 2021-09-09 | 8.85 | 9.28 | 8.80 | 9.16 | 3.50% | 0.50% | 8.24% | 247,139,900 | 2,252,424,000 | 126% | 9.11 | 3.07% | 8.94 | 1.75% | 8.80 | 1.81% | 8.46 | 1.54% | 1.47% | |
| 2021-09-08 | 8.83 | 8.93 | 8.72 | 8.85 | 0.00% | 0.08% | 6.18% | 173,182,400 | 1,531,434,000 | 95% | 8.84 | 0.48% | 8.78 | 1.15% | 8.64 | 1.77% | 8.34 | 1.06% | 1.35% | |
| 2021-09-07 | 8.70 | 8.92 | 8.57 | 8.85 | 1.61% | 0.56% | 7.30% | 201,689,700 | 1,775,124,000 | 117% | 8.80 | 0.74% | 8.68 | 1.35% | 8.49 | 1.75% | 8.25 | 1.03% | 1.25% | |
| 2021-09-06 | 8.46 | 9.08 | 8.39 | 8.71 | 3.94% | -0.30% | 6.69% | 297,288,900 | 2,596,979,000 | 191% | 8.74 | 2.63% | 8.57 | 2.66% | 8.35 | 1.92% | 8.16 | 1.72% | 1.14% | |
| 2021-09-03 | 8.67 | 8.73 | 8.36 | 8.38 | -3.23% | -1.55% | 4.41% | 230,856,100 | 1,965,146,000 | 176% | 8.51 | 0.76% | 8.35 | 2.28% | 8.19 | 1.69% | 8.03 | 1.47% | 0.96% | |
| 2021-09-02 | 8.30 | 8.74 | 8.17 | 8.66 | 4.72% | 2.51% | 9.48% | 318,696,400 | 2,692,387,000 | 286% | 8.45 | 3.77% | 8.16 | 3.16% | 8.06 | 3.23% | 7.91 | 2.83% | 0.81% | |
| 2021-09-01 | 7.68 | 8.37 | 7.68 | 8.27 | 8.39% | 1.58% | 7.51% | 351,797,200 | 2,864,119,000 | 407% | 8.14 | 7.91% | 7.91 | 5.59% | 7.80 | 4.70% | 7.69 | 3.93% | 0.53% | |
| 2021-08-31 | 7.44 | 7.63 | 7.42 | 7.63 | 3.11% | 1.14% | 3.09% | 139,404,600 | 1,051,704,000 | 225% | 7.54 | 1.70% | 7.49 | 0.85% | 7.45 | 0.77% | 7.40 | 0.63% | 0.14% | |
| 2021-08-30 | 7.48 | 7.50 | 7.38 | 7.40 | -1.07% | -0.24% | 0.61% | 62,754,900 | 465,499,000 | 115% | 7.42 | -0.40% | 7.43 | 0.27% | 7.40 | 0.22% | 7.36 | 0.18% | -0.01% | |
| 2021-08-27 | 7.41 | 7.52 | 7.37 | 7.48 | 0.94% | 0.43% | 1.88% | 74,032,100 | 551,388,000 | 146% | 7.45 | 0.43% | 7.41 | 0.53% | 7.38 | 0.53% | 7.34 | 0.34% | -0.05% | |
| 2021-08-26 | 7.35 | 7.47 | 7.34 | 7.41 | 0.41% | -0.08% | 1.27% | 83,733,100 | 621,005,000 | 180% | 7.42 | 0.86% | 7.37 | 0.74% | 7.34 | 0.52% | 7.32 | 0.32% | -0.10% | |
| 2021-08-25 | 7.27 | 7.43 | 7.23 | 7.38 | 1.65% | 0.37% | 1.18% | 72,156,600 | 530,546,000 | 173% | 7.35 | 1.28% | 7.31 | 0.81% | 7.30 | 0.18% | 7.29 | 0.07% | -0.13% | |
| 2021-08-24 | 7.25 | 7.28 | 7.24 | 7.26 | 0.00% | 0.00% | -0.40% | 28,024,000 | 203,447,000 | 70% | 7.26 | -0.04% | 7.26 | -0.34% | 7.29 | -0.10% | 7.29 | -0.04% | -0.12% | |
| 2021-08-23 | 7.24 | 7.28 | 7.24 | 7.26 | 0.14% | -0.04% | -0.44% | 23,978,700 | 174,148,000 | 59% | 7.26 | 0.24% | 7.28 | -0.29% | 7.30 | 0.03% | 7.29 | -0.12% | -0.12% | |
| 2021-08-20 | 7.28 | 7.29 | 7.22 | 7.25 | -0.55% | 0.06% | -0.70% | 32,483,700 | 235,365,000 | 75% | 7.25 | -0.92% | 7.30 | -0.15% | 7.30 | 0.03% | 7.30 | -0.03% | -0.11% | |
| 2021-08-19 | 7.35 | 7.36 | 7.26 | 7.29 | -1.09% | -0.31% | -0.18% | 45,927,800 | 335,866,000 | 108% | 7.31 | -0.07% | 7.31 | 0.16% | 7.29 | 0.11% | 7.30 | 0.03% | -0.12% | |
| 2021-08-18 | 7.22 | 7.38 | 7.20 | 7.37 | 1.80% | 0.71% | 0.95% | 68,812,700 | 503,604,000 | 163% | 7.32 | 0.19% | 7.30 | 0.43% | 7.29 | -0.04% | 7.30 | 0.04% | -0.12% | |
| 2021-08-17 | 7.25 | 7.37 | 7.23 | 7.24 | -0.14% | -0.88% | -0.79% | 55,361,600 | 404,339,000 | 133% | 7.30 | 0.79% | 7.27 | 0.28% | 7.29 | 0.04% | 7.30 | -0.88% | -0.13% | |
| 2021-08-16 | 7.20 | 7.27 | 7.20 | 7.25 | 0.55% | 0.04% | -1.53% | 28,186,400 | 204,265,000 | 60% | 7.25 | 0.28% | 7.25 | -0.58% | 7.29 | -0.30% | 7.36 | -0.23% | 0.04% | |
| 2021-08-13 | 7.26 | 7.27 | 7.20 | 7.21 | -0.69% | -0.24% | -2.30% | 30,242,900 | 218,563,000 | 57% | 7.23 | -0.58% | 7.29 | -0.25% | 7.31 | -0.11% | 7.38 | -0.10% | 0.09% | |
| 2021-08-12 | 7.31 | 7.31 | 7.25 | 7.26 | -0.68% | -0.12% | -1.72% | 34,373,300 | 249,857,000 | 62% | 7.27 | -1.08% | 7.31 | -0.35% | 7.32 | -0.04% | 7.39 | -0.01% | 0.12% | |
| 2021-08-11 | 7.31 | 7.42 | 7.29 | 7.31 | -0.14% | -0.52% | -1.06% | 47,619,000 | 349,899,000 | 88% | 7.35 | 0.73% | 7.34 | 0.26% | 7.32 | 0.15% | 7.39 | 0.11% | 0.12% | |
| 2021-08-10 | 7.33 | 7.35 | 7.27 | 7.32 | -0.27% | 0.34% | -0.81% | 37,772,900 | 275,571,000 | 71% | 7.30 | -0.80% | 7.32 | 0.04% | 7.31 | -1.42% | 7.38 | 0.00% | 0.09% | |
| 2021-08-09 | 7.27 | 7.41 | 7.26 | 7.34 | 0.00% | -0.19% | -0.54% | 48,783,400 | 358,734,000 | 93% | 7.35 | 1.03% | 7.31 | 0.27% | 7.41 | -0.18% | 7.38 | 0.01% | 0.08% | | |
|
|
