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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-01 | 8.13 | 8.15 | 7.88 | 7.92 | -2.34% | -0.90% | 1.20% | 114,178,400 | 912,510,000 | 83% | 7.99 | -1.39% | 8.06 | 0.60% | 7.98 | 0.71% | 7.83 | 0.33% | 0.91% |  |
| 2022-11-30 | 8.08 | 8.18 | 8.03 | 8.11 | -0.49% | 0.06% | 3.97% | 87,406,700 | 708,408,000 | 69% | 8.11 | 0.40% | 8.01 | 0.81% | 7.92 | 0.51% | 7.80 | 0.45% | 0.90% | |
| 2022-11-29 | 7.88 | 8.32 | 7.82 | 8.15 | 5.16% | 0.95% | 4.96% | 230,808,300 | 1,863,292,000 | 193% | 8.07 | 3.74% | 7.95 | 2.20% | 7.88 | 1.56% | 7.77 | 1.17% | 0.87% | |
| 2022-11-28 | 7.70 | 7.95 | 7.66 | 7.75 | -1.27% | -0.41% | 0.98% | 99,091,300 | 771,123,000 | 95% | 7.78 | -0.82% | 7.78 | -0.55% | 7.76 | 0.27% | 7.68 | 0.41% | 0.79% |  |
| 2022-11-25 | 7.65 | 7.95 | 7.63 | 7.85 | 2.35% | 0.05% | 2.69% | 130,109,700 | 1,020,785,000 | 133% | 7.85 | 1.91% | 7.82 | 1.05% | 7.74 | 0.59% | 7.64 | 0.73% | 0.83% | |
| 2022-11-24 | 7.80 | 7.81 | 7.62 | 7.67 | -3.28% | -0.38% | 1.07% | 130,105,500 | 1,001,685,000 | 142% | 7.70 | -1.99% | 7.74 | 0.19% | 7.69 | 0.27% | 7.59 | 0.42% | 0.78% | |
| 2022-11-23 | 7.52 | 8.12 | 7.41 | 7.93 | 5.59% | 0.95% | 4.94% | 315,142,600 | 2,475,507,000 | 401% | 7.86 | 3.36% | 7.72 | 2.84% | 7.67 | 2.86% | 7.56 | 2.71% | 0.73% | |
| 2022-11-22 | 7.09 | 7.80 | 7.08 | 7.51 | 5.92% | -1.18% | 2.07% | 232,533,200 | 1,767,139,000 | 457% | 7.60 | 7.31% | 7.51 | 5.46% | 7.46 | 4.18% | 7.36 | 2.77% | 0.46% | |
| 2022-11-21 | 7.12 | 7.12 | 7.06 | 7.09 | -0.42% | 0.11% | -0.98% | 21,471,300 | 152,070,000 | 67% | 7.08 | -0.63% | 7.12 | -0.52% | 7.16 | -0.51% | 7.16 | 0.03% | 0.18% | |
| 2022-11-18 | 7.17 | 7.18 | 7.10 | 7.12 | -0.56% | -0.10% | -0.53% | 31,367,200 | 223,558,000 | 95% | 7.13 | -0.27% | 7.16 | -0.42% | 7.20 | -0.06% | 7.16 | 0.13% | 0.16% | |
| 2022-11-17 | 7.18 | 7.18 | 7.12 | 7.16 | -0.14% | 0.20% | 0.15% | 22,840,200 | 163,225,000 | 69% | 7.15 | -0.72% | 7.19 | -0.51% | 7.20 | 0.15% | 7.15 | 0.17% | 0.05% | |
| 2022-11-16 | 7.22 | 7.24 | 7.16 | 7.17 | -0.69% | -0.39% | 0.46% | 28,292,800 | 203,663,000 | 86% | 7.20 | -0.06% | 7.22 | 0.21% | 7.19 | 0.14% | 7.14 | 0.20% | 0.03% | |
| 2022-11-15 | 7.20 | 7.24 | 7.16 | 7.22 | 0.14% | 0.25% | 1.36% | 41,754,700 | 300,734,000 | 129% | 7.20 | -0.77% | 7.21 | 0.36% | 7.18 | 0.25% | 7.12 | 0.38% | 0.01% | |
| 2022-11-14 | 7.25 | 7.35 | 7.20 | 7.21 | 0.42% | -0.66% | 1.61% | 47,710,600 | 346,267,000 | 153% | 7.26 | 1.23% | 7.18 | 0.73% | 7.16 | 0.63% | 7.10 | 0.81% | -0.05% | |
| 2022-11-11 | 7.17 | 7.25 | 7.11 | 7.18 | 1.56% | 0.14% | 2.00% | 52,421,500 | 375,887,000 | 164% | 7.17 | 1.70% | 7.13 | 0.59% | 7.12 | 0.57% | 7.04 | 0.21% | -0.17% | |
| 2022-11-10 | 7.05 | 7.09 | 6.99 | 7.07 | -0.14% | 0.28% | 0.65% | 22,249,800 | 156,859,000 | 73% | 7.05 | -0.97% | 7.09 | -0.14% | 7.08 | 0.16% | 7.02 | -0.11% | -0.19% | |
| 2022-11-09 | 7.11 | 7.18 | 7.08 | 7.08 | -0.28% | -0.55% | 0.68% | 24,858,600 | 176,965,000 | 80% | 7.12 | 0.35% | 7.10 | 0.40% | 7.07 | 0.26% | 7.03 | 0.00% | -0.17% | |
| 2022-11-08 | 7.09 | 7.12 | 7.06 | 7.10 | 0.14% | 0.08% | 0.97% | 23,814,000 | 168,925,000 | 74% | 7.09 | 0.09% | 7.07 | 0.41% | 7.05 | 0.39% | 7.03 | 0.00% | -0.16% | |
| 2022-11-07 | 7.05 | 7.12 | 7.05 | 7.09 | 0.28% | 0.03% | 0.82% | 31,306,000 | 221,895,000 | 96% | 7.09 | 0.68% | 7.04 | 0.34% | 7.02 | 0.73% | 7.03 | -0.19% | -0.16% | |
| 2022-11-04 | 6.96 | 7.09 | 6.96 | 7.07 | 1.29% | 0.43% | 0.35% | 35,313,800 | 248,625,000 | 100% | 7.04 | 0.86% | 7.02 | 0.49% | 6.97 | -0.16% | 7.05 | -0.97% | -0.12% | |
| 2022-11-03 | 7.00 | 7.02 | 6.96 | 6.98 | -0.71% | 0.00% | -1.88% | 22,704,100 | 158,476,000 | 53% | 6.98 | -0.57% | 6.98 | 0.58% | 6.98 | -0.39% | 7.11 | -0.03% | 0.12% | |
| 2022-11-02 | 7.01 | 7.06 | 6.98 | 7.03 | 0.14% | 0.14% | -1.21% | 24,313,700 | 170,678,000 | 58% | 7.02 | 0.85% | 6.94 | -0.42% | 7.01 | -0.21% | 7.12 | -0.06% | 0.13% | |
| 2022-11-01 | 6.87 | 7.02 | 6.87 | 7.02 | 2.18% | 0.85% | -1.40% | 32,364,200 | 225,275,000 | 78% | 6.96 | 0.87% | 6.97 | -0.63% | 7.02 | -0.27% | 7.12 | -0.15% | 0.14% | |
| 2022-10-31 | 7.00 | 7.00 | 6.83 | 6.87 | -2.55% | -0.45% | -3.66% | 55,221,500 | 381,097,000 | 136% | 6.90 | -2.89% | 7.02 | -1.31% | 7.04 | -1.07% | 7.13 | -0.43% | 0.16% | |
| 2022-10-28 | 7.12 | 7.19 | 7.04 | 7.05 | -1.40% | -0.79% | -1.56% | 32,394,000 | 230,190,000 | 89% | 7.11 | -0.30% | 7.11 | 0.14% | 7.12 | -1.21% | 7.16 | 0.03% | 0.19% | |
| 2022-10-27 | 7.10 | 7.16 | 7.08 | 7.15 | 0.99% | 0.32% | -0.14% | 31,923,900 | 227,521,000 | 89% | 7.13 | 0.42% | 7.10 | -0.24% | 7.20 | 0.10% | 7.16 | 0.11% | 0.17% | |
| 2022-10-26 | 7.09 | 7.15 | 7.06 | 7.08 | -0.14% | -0.24% | -1.01% | 33,555,100 | 238,154,000 | 95% | 7.10 | 0.33% | 7.12 | -1.66% | 7.20 | -0.07% | 7.15 | 0.06% | 0.13% | |
| 2022-10-25 | 7.05 | 7.14 | 7.02 | 7.09 | 1.00% | 0.23% | -0.81% | 28,877,600 | 204,284,000 | 85% | 7.07 | -1.09% | 7.24 | 0.00% | 7.20 | -0.11% | 7.15 | 0.06% | 0.10% | |
| 2022-10-24 | 7.23 | 7.30 | 7.02 | 7.02 | -3.04% | -1.85% | -1.74% | 54,725,500 | 391,392,000 | 167% | 7.15 | -2.46% | 7.24 | -0.18% | 7.21 | 0.03% | 7.14 | 0.18% | 0.06% | |
| 2022-10-21 | 7.10 | 7.45 | 7.09 | 7.24 | 0.00% | -1.25% | 1.53% | 98,572,100 | 722,684,000 | 337% | 7.33 | 4.55% | 7.25 | 2.85% | 7.21 | 2.07% | 7.13 | 1.48% | 0.01% | | |
|
|
