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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 8.29 | 8.32 | 8.15 | 8.24 | -0.60% | 0.16% | -1.76% | 39,014,900 | 320,981,000 | 46% | 8.23 | -0.72% | 8.31 | -0.44% | 8.37 | -0.59% | 8.39 | 0.31% | 0.49% |  |
| 2022-05-16 | 8.38 | 8.43 | 8.23 | 8.29 | -0.96% | 0.04% | -0.86% | 46,454,500 | 384,953,000 | 49% | 8.29 | -1.24% | 8.34 | -0.83% | 8.42 | -0.11% | 8.36 | 0.67% | 0.47% | |
| 2022-05-13 | 8.35 | 8.49 | 8.30 | 8.37 | 0.24% | -0.25% | 0.77% | 46,858,100 | 393,163,000 | 45% | 8.39 | 0.48% | 8.41 | -0.37% | 8.43 | 0.38% | 8.31 | 0.63% | 0.36% | |
| 2022-05-12 | 8.37 | 8.48 | 8.25 | 8.35 | -0.60% | -0.01% | 1.16% | 54,387,900 | 454,188,000 | 49% | 8.35 | -1.25% | 8.44 | -0.05% | 8.39 | -0.42% | 8.25 | 0.46% | 0.19% | |
| 2022-05-11 | 8.54 | 8.61 | 8.37 | 8.40 | -1.87% | -0.67% | 2.24% | 100,417,200 | 849,234,000 | 90% | 8.46 | -0.26% | 8.45 | 0.81% | 8.43 | 0.35% | 8.22 | 0.58% | 0.03% | |
| 2022-05-10 | 8.24 | 8.60 | 8.23 | 8.56 | 2.15% | 0.96% | 4.79% | 110,024,400 | 932,864,000 | 104% | 8.48 | 1.22% | 8.38 | -0.25% | 8.40 | 0.88% | 8.17 | 0.68% | -0.10% | |
| 2022-05-09 | 8.23 | 8.48 | 8.22 | 8.38 | 1.82% | 0.04% | 3.28% | 61,658,500 | 516,530,000 | 61% | 8.38 | 1.28% | 8.40 | 0.25% | 8.33 | 1.06% | 8.11 | 0.37% | -0.19% | |
| 2022-05-06 | 8.23 | 8.39 | 8.14 | 8.23 | -2.72% | -0.50% | 1.81% | 98,446,100 | 814,237,000 | 95% | 8.27 | -2.81% | 8.38 | 0.56% | 8.24 | 0.91% | 8.08 | 0.25% | -0.22% | |
| 2022-05-05 | 8.49 | 8.58 | 8.43 | 8.46 | 0.48% | -0.59% | 4.91% | 130,313,200 | 1,109,014,000 | 136% | 8.51 | 2.12% | 8.33 | 2.18% | 8.17 | 1.47% | 8.06 | 0.74% | -0.22% | |
| 2022-04-29 | 8.30 | 8.46 | 8.19 | 8.42 | 1.32% | 1.04% | 5.18% | 136,460,000 | 1,137,119,000 | 147% | 8.33 | 1.96% | 8.16 | 1.90% | 8.05 | 1.27% | 8.01 | 0.25% | -0.28% |  |
| 2022-04-28 | 7.92 | 8.33 | 7.87 | 8.31 | 3.75% | 1.68% | 4.07% | 144,280,600 | 1,179,150,000 | 161% | 8.17 | 2.23% | 8.00 | 1.46% | 7.95 | 1.20% | 7.99 | 0.06% | -0.26% | |
| 2022-04-27 | 7.96 | 8.12 | 7.81 | 8.01 | 3.76% | 0.19% | 0.38% | 168,942,800 | 1,350,690,000 | 198% | 8.00 | 2.87% | 7.89 | 1.38% | 7.85 | 0.65% | 7.98 | -0.41% | -0.24% | |
| 2022-04-26 | 7.62 | 7.96 | 7.56 | 7.72 | 2.52% | -0.67% | -3.66% | 100,382,000 | 780,162,000 | 126% | 7.77 | -0.54% | 7.78 | 0.10% | 7.80 | -0.66% | 8.01 | -1.09% | -0.13% | |
| 2022-04-25 | 7.70 | 8.04 | 7.53 | 7.53 | -3.09% | -3.63% | -7.05% | 86,909,100 | 679,067,000 | 106% | 7.81 | 0.85% | 7.77 | -0.51% | 7.85 | -0.85% | 8.10 | -1.16% | 0.06% | |
| 2022-04-22 | 7.59 | 7.83 | 7.57 | 7.77 | 1.83% | 0.28% | -5.20% | 56,562,800 | 438,236,000 | 63% | 7.75 | 0.16% | 7.81 | -1.16% | 7.92 | -1.54% | 8.20 | -0.73% | 0.30% | |
| 2022-04-21 | 7.81 | 7.84 | 7.62 | 7.63 | -2.43% | -1.37% | -7.58% | 53,560,000 | 414,314,000 | 51% | 7.74 | -2.25% | 7.91 | -1.34% | 8.05 | -1.08% | 8.26 | -0.22% | 0.57% | |
| 2022-04-20 | 8.08 | 8.08 | 7.81 | 7.82 | -3.58% | -1.19% | -5.49% | 76,880,500 | 608,433,000 | 70% | 7.91 | -1.80% | 8.01 | -1.85% | 8.13 | -1.00% | 8.27 | 0.13% | 0.72% | |
| 2022-04-19 | 8.01 | 8.14 | 7.98 | 8.11 | 1.38% | 0.63% | -1.85% | 55,199,000 | 444,822,000 | 48% | 8.06 | -0.14% | 8.16 | -0.65% | 8.22 | -0.76% | 8.26 | 0.22% | 0.88% | |
| 2022-04-18 | 8.19 | 8.21 | 7.98 | 8.00 | -2.68% | -0.87% | -2.97% | 84,250,500 | 679,912,000 | 74% | 8.07 | -3.03% | 8.22 | -0.98% | 8.28 | -1.09% | 8.25 | 0.15% | 0.90% | |
| 2022-04-15 | 8.24 | 8.45 | 8.20 | 8.22 | -0.72% | -1.23% | -0.16% | 86,152,400 | 716,930,000 | 80% | 8.32 | 0.82% | 8.30 | -0.34% | 8.37 | -0.11% | 8.23 | 0.46% | 0.93% | |
| 2022-04-14 | 8.30 | 8.35 | 8.17 | 8.28 | 0.24% | 0.31% | 1.04% | 82,587,500 | 681,644,000 | 79% | 8.25 | -0.72% | 8.33 | -0.98% | 8.38 | 0.24% | 8.20 | 0.29% | 0.95% | |
| 2022-04-13 | 8.35 | 8.46 | 8.24 | 8.26 | -2.02% | -0.65% | 1.09% | 84,459,900 | 702,241,000 | 86% | 8.31 | -0.80% | 8.41 | -0.07% | 8.36 | 0.83% | 8.17 | 0.59% | 0.94% | |
| 2022-04-12 | 8.40 | 8.56 | 8.23 | 8.43 | -0.47% | 0.58% | 3.78% | 122,440,300 | 1,026,214,000 | 131% | 8.38 | -1.19% | 8.41 | 0.65% | 8.29 | 0.82% | 8.12 | 0.81% | 0.86% | |
| 2022-04-11 | 8.50 | 8.59 | 8.39 | 8.47 | 0.12% | -0.14% | 5.11% | 145,948,100 | 1,237,919,000 | 175% | 8.48 | 1.24% | 8.36 | 1.91% | 8.22 | 1.42% | 8.06 | 1.31% | 0.75% | |
| 2022-04-08 | 8.28 | 8.47 | 8.26 | 8.46 | 4.44% | 0.98% | 6.36% | 181,938,200 | 1,524,264,000 | 250% | 8.38 | 2.47% | 8.20 | 2.30% | 8.11 | 2.21% | 7.95 | 1.96% | 0.57% | |
| 2022-04-07 | 8.12 | 8.29 | 8.10 | 8.10 | -0.98% | -0.93% | 3.83% | 116,422,600 | 951,898,000 | 194% | 8.18 | 2.02% | 8.02 | 1.69% | 7.93 | 1.47% | 7.80 | 1.31% | 0.33% | |
| 2022-04-06 | 7.72 | 8.22 | 7.70 | 8.18 | 5.96% | 2.07% | 6.23% | 154,877,700 | 1,241,125,000 | 287% | 8.01 | 4.20% | 7.89 | 2.74% | 7.82 | 2.56% | 7.70 | 1.73% | 0.12% | |
| 2022-04-01 | 7.65 | 7.75 | 7.61 | 7.72 | 0.78% | 0.38% | 1.99% | 53,816,300 | 413,889,000 | 121% | 7.69 | -0.10% | 7.68 | 0.47% | 7.62 | 0.58% | 7.57 | 0.36% | -0.18% | |
| 2022-03-31 | 7.65 | 7.76 | 7.63 | 7.66 | -0.39% | -0.51% | 1.56% | 50,629,400 | 389,805,000 | 112% | 7.70 | 0.80% | 7.64 | 0.97% | 7.58 | 0.49% | 7.54 | 0.47% | -0.27% | |
| 2022-03-30 | 7.56 | 7.70 | 7.55 | 7.69 | 0.00% | 0.68% | 2.44% | 54,950,300 | 419,719,000 | 119% | 7.64 | 1.35% | 7.57 | 0.89% | 7.54 | 0.36% | 7.51 | 0.67% | -0.41% | | |
|
|
