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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 7.68 | 7.83 | 7.59 | 7.75 | 0.26% | 0.22% | 3.46% | 90,305,200 | 698,328,000 | 194% | 7.73 | 1.91% | 7.62 | 1.24% | 7.57 | 1.16% | 7.49 | 0.94% | 0.26% | |
| 2021-12-02 | 7.35 | 7.75 | 7.34 | 7.73 | 5.17% | 1.87% | 4.16% | 139,983,800 | 1,062,162,000 | 335% | 7.59 | 3.48% | 7.52 | 2.79% | 7.48 | 1.84% | 7.42 | 1.16% | 0.18% | |
| 2021-12-01 | 7.28 | 7.36 | 7.28 | 7.35 | 0.68% | 0.23% | 0.19% | 22,319,000 | 163,666,000 | 70% | 7.33 | 0.03% | 7.32 | -0.22% | 7.35 | -0.15% | 7.34 | -0.01% | 0.07% |  |
| 2021-11-30 | 7.35 | 7.39 | 7.28 | 7.30 | 0.00% | -0.42% | -0.50% | 23,666,000 | 173,490,000 | 76% | 7.33 | 0.47% | 7.34 | -0.25% | 7.36 | -0.10% | 7.34 | -0.04% | 0.08% | |
| 2021-11-29 | 7.28 | 7.34 | 7.25 | 7.30 | -0.95% | 0.04% | -0.54% | 25,202,200 | 183,910,000 | 80% | 7.30 | -1.02% | 7.35 | -0.37% | 7.36 | 0.05% | 7.34 | -0.05% | 0.08% | |
| 2021-11-26 | 7.38 | 7.41 | 7.34 | 7.37 | -0.41% | -0.03% | 0.35% | 30,694,500 | 226,272,000 | 100% | 7.37 | -0.23% | 7.38 | 0.07% | 7.36 | 0.25% | 7.34 | 0.04% | 0.06% | |
| 2021-11-25 | 7.39 | 7.42 | 7.36 | 7.40 | 0.14% | 0.15% | 0.80% | 25,775,300 | 190,445,000 | 85% | 7.39 | 0.05% | 7.38 | 0.33% | 7.34 | 0.16% | 7.34 | -0.01% | 0.05% | |
| 2021-11-24 | 7.39 | 7.42 | 7.36 | 7.39 | -0.27% | 0.07% | 0.65% | 31,986,900 | 236,220,000 | 94% | 7.39 | 0.26% | 7.35 | 0.42% | 7.33 | 0.14% | 7.34 | 0.30% | 0.05% | |
| 2021-11-23 | 7.27 | 7.42 | 7.25 | 7.41 | 1.65% | 0.60% | 1.23% | 58,676,600 | 432,201,000 | 167% | 7.37 | 1.02% | 7.32 | 0.44% | 7.32 | 0.14% | 7.32 | 0.25% | -0.03% | |
| 2021-11-22 | 7.33 | 7.34 | 7.27 | 7.29 | -0.68% | -0.03% | -0.16% | 31,821,000 | 232,037,000 | 98% | 7.29 | 0.23% | 7.29 | -0.14% | 7.31 | -0.14% | 7.30 | 0.06% | -0.11% | |
| 2021-11-19 | 7.28 | 7.35 | 7.23 | 7.34 | 0.69% | 0.89% | 0.58% | 35,849,100 | 260,803,000 | 112% | 7.28 | -0.40% | 7.30 | -0.49% | 7.32 | -0.26% | 7.30 | 0.07% | -0.16% | |
| 2021-11-18 | 7.34 | 7.35 | 7.28 | 7.29 | -0.68% | -0.19% | -0.04% | 28,582,700 | 208,773,000 | 91% | 7.30 | -0.53% | 7.34 | -0.25% | 7.34 | -0.23% | 7.29 | 0.07% | -0.22% | |
| 2021-11-17 | 7.34 | 7.37 | 7.32 | 7.34 | 0.27% | -0.04% | 0.71% | 15,453,700 | 113,472,000 | 49% | 7.34 | -0.26% | 7.35 | 0.03% | 7.36 | 0.49% | 7.29 | 0.08% | -0.27% | |
| 2021-11-16 | 7.38 | 7.43 | 7.31 | 7.32 | -0.68% | -0.57% | 0.52% | 28,390,300 | 209,012,000 | 85% | 7.36 | 0.20% | 7.35 | -0.08% | 7.32 | 0.32% | 7.28 | -0.03% | -0.32% | |
| 2021-11-15 | 7.33 | 7.39 | 7.31 | 7.37 | 0.41% | 0.31% | 1.18% | 20,805,800 | 152,861,000 | 54% | 7.35 | 0.05% | 7.36 | 0.70% | 7.30 | 0.21% | 7.28 | -0.25% | -0.40% | |
| 2021-11-12 | 7.38 | 7.38 | 7.31 | 7.34 | -0.81% | -0.04% | 0.52% | 26,500,500 | 194,582,000 | 64% | 7.34 | -0.31% | 7.31 | 0.36% | 7.28 | 0.23% | 7.30 | -0.07% | -0.40% | |
| 2021-11-11 | 7.24 | 7.44 | 7.23 | 7.40 | 1.65% | 0.46% | 1.27% | 63,037,000 | 464,304,000 | 150% | 7.37 | 2.32% | 7.28 | 0.93% | 7.27 | 0.58% | 7.31 | 0.00% | -0.43% | |
| 2021-11-10 | 7.22 | 7.28 | 7.15 | 7.28 | 0.83% | 1.13% | -0.37% | 43,864,900 | 315,774,000 | 109% | 7.20 | -0.21% | 7.21 | -0.15% | 7.22 | -0.21% | 7.31 | -0.45% | -0.47% | |
| 2021-11-09 | 7.23 | 7.24 | 7.19 | 7.22 | 0.00% | 0.08% | -1.63% | 28,199,200 | 203,440,000 | 69% | 7.21 | -0.28% | 7.22 | -0.19% | 7.24 | -0.48% | 7.34 | -0.62% | -0.45% | |
| 2021-11-08 | 7.25 | 7.26 | 7.21 | 7.22 | 0.14% | -0.19% | -2.25% | 27,072,900 | 195,850,000 | 63% | 7.23 | 0.13% | 7.24 | -0.10% | 7.27 | -0.63% | 7.39 | -0.43% | -0.42% | |
| 2021-11-05 | 7.25 | 7.26 | 7.21 | 7.21 | -0.69% | -0.21% | -2.80% | 31,370,800 | 226,658,000 | 70% | 7.23 | -0.41% | 7.25 | -0.63% | 7.32 | -0.34% | 7.42 | -0.50% | -0.42% | |
| 2021-11-04 | 7.27 | 7.28 | 7.23 | 7.26 | 0.00% | 0.07% | -2.62% | 31,258,400 | 226,792,000 | 66% | 7.26 | 0.03% | 7.29 | -0.79% | 7.34 | -0.27% | 7.46 | -0.45% | -0.44% | |
| 2021-11-03 | 7.25 | 7.30 | 7.22 | 7.26 | -0.14% | 0.10% | -3.06% | 37,079,900 | 268,940,000 | 76% | 7.25 | -0.96% | 7.35 | -0.45% | 7.36 | -0.57% | 7.49 | -0.44% | -0.42% | |
| 2021-11-02 | 7.47 | 7.48 | 7.22 | 7.27 | -2.68% | -0.72% | -3.35% | 77,575,800 | 568,118,000 | 162% | 7.32 | -1.82% | 7.38 | -0.59% | 7.41 | -1.19% | 7.52 | -0.74% | -0.42% | |
| 2021-11-01 | 7.40 | 7.50 | 7.39 | 7.47 | 0.40% | 0.15% | -1.43% | 49,776,700 | 371,309,000 | 114% | 7.46 | 0.72% | 7.43 | -0.18% | 7.50 | -0.43% | 7.58 | -0.34% | -0.39% | |
| 2021-10-29 | 7.38 | 7.45 | 7.34 | 7.44 | 0.81% | 0.46% | -2.16% | 31,908,800 | 236,309,000 | 74% | 7.41 | 0.11% | 7.44 | -1.21% | 7.53 | -0.52% | 7.60 | -0.29% | -0.43% | |
| 2021-10-28 | 7.45 | 7.48 | 7.35 | 7.38 | -0.94% | -0.24% | -3.23% | 36,841,700 | 272,548,000 | 82% | 7.40 | -1.28% | 7.53 | -0.78% | 7.57 | -0.63% | 7.63 | -0.41% | -0.52% | |
| 2021-10-27 | 7.58 | 7.62 | 7.44 | 7.45 | -1.97% | -0.59% | -2.70% | 46,277,700 | 346,805,000 | 103% | 7.49 | -2.23% | 7.59 | -0.56% | 7.61 | -0.47% | 7.66 | -0.33% | -0.61% | |
| 2021-10-26 | 7.61 | 7.76 | 7.59 | 7.60 | -0.39% | -0.85% | -1.07% | 48,198,700 | 369,440,000 | 109% | 7.67 | 0.76% | 7.63 | -0.04% | 7.65 | -0.13% | 7.68 | -0.23% | -0.68% | |
| 2021-10-25 | 7.52 | 7.67 | 7.50 | 7.63 | 0.00% | 0.30% | -0.91% | 44,609,100 | 339,330,000 | 96% | 7.61 | -0.21% | 7.64 | -0.31% | 7.66 | -0.27% | 7.70 | -0.52% | -0.73% | | |
|
|
