成本价计算
|
|
浦发银行( 600000.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-27 | 9.67 | 9.88 | 9.66 | 9.73 | 0.52% | -0.52% | -2.19% | 55,174,500 | 539,659,000 | 76% | 9.78 | 0.80% | 9.73 | -0.19% | 9.81 | -0.66% | 9.95 | -0.02% | 0.25% |  |
| 2021-01-26 | 9.69 | 9.78 | 9.66 | 9.68 | -0.41% | -0.24% | -2.71% | 39,877,700 | 386,931,000 | 54% | 9.70 | 0.06% | 9.75 | -0.94% | 9.87 | -0.84% | 9.95 | 0.09% | 0.28% |  |
| 2021-01-25 | 9.77 | 9.78 | 9.67 | 9.72 | -0.72% | 0.24% | -2.22% | 51,705,700 | 501,373,000 | 69% | 9.70 | -1.26% | 9.84 | -1.18% | 9.96 | -0.46% | 9.94 | -0.04% | 0.28% | |
| 2021-01-22 | 9.96 | 9.97 | 9.76 | 9.79 | -1.81% | -0.32% | -1.56% | 61,879,800 | 607,708,000 | 81% | 9.82 | -1.78% | 9.96 | -1.04% | 10.00 | -0.48% | 9.95 | 0.01% | 0.31% | |
| 2021-01-21 | 9.99 | 10.07 | 9.93 | 9.97 | -0.10% | -0.29% | 0.26% | 53,623,000 | 536,181,000 | 72% | 10.00 | -0.51% | 10.06 | 0.15% | 10.05 | 0.17% | 9.94 | 0.18% | 0.33% | |
| 2021-01-20 | 10.13 | 10.18 | 9.96 | 9.98 | -1.77% | -0.70% | 0.54% | 66,609,000 | 669,395,000 | 90% | 10.05 | -0.62% | 10.05 | -0.10% | 10.03 | 0.32% | 9.93 | 0.25% | 0.33% | |
| 2021-01-19 | 10.07 | 10.22 | 9.98 | 10.16 | 0.79% | 0.46% | 2.62% | 82,816,200 | 837,480,000 | 113% | 10.11 | 1.24% | 10.06 | 0.52% | 10.00 | 0.71% | 9.90 | 0.48% | 0.33% | |
| 2021-01-18 | 9.92 | 10.12 | 9.87 | 10.08 | 1.61% | 0.91% | 2.29% | 96,389,500 | 962,801,000 | 136% | 9.99 | -0.80% | 10.01 | 0.37% | 9.93 | 0.38% | 9.85 | 0.40% | 0.27% | |
| 2021-01-15 | 9.98 | 10.23 | 9.92 | 9.92 | 0.51% | -1.49% | 1.07% | 143,067,700 | 1,440,726,000 | 215% | 10.07 | 2.08% | 9.97 | 1.93% | 9.89 | 1.03% | 9.82 | 0.82% | 0.23% | |
| 2021-01-14 | 9.83 | 9.96 | 9.76 | 9.87 | 0.30% | 0.05% | 1.39% | 55,338,600 | 545,909,000 | 93% | 9.87 | 0.56% | 9.78 | 0.13% | 9.79 | 0.21% | 9.74 | 0.37% | 0.14% | |
| 2021-01-13 | 9.75 | 9.88 | 9.72 | 9.84 | 0.61% | 0.31% | 1.45% | 57,145,200 | 560,580,000 | 95% | 9.81 | 1.51% | 9.77 | 0.02% | 9.77 | 0.09% | 9.70 | 0.22% | 0.07% | |
| 2021-01-12 | 9.70 | 9.79 | 9.58 | 9.78 | 0.93% | 1.20% | 1.05% | 56,732,900 | 548,278,000 | 96% | 9.66 | -1.48% | 9.76 | -0.29% | 9.76 | 0.10% | 9.68 | 0.06% | 0.04% | |
| 2021-01-11 | 9.83 | 9.94 | 9.68 | 9.69 | -1.42% | -1.21% | 0.19% | 75,984,100 | 745,360,000 | 136% | 9.81 | 0.06% | 9.79 | 0.18% | 9.75 | 0.40% | 9.67 | 0.26% | 0.02% | |
| 2021-01-08 | 9.83 | 9.90 | 9.73 | 9.83 | 0.20% | 0.28% | 1.90% | 55,801,500 | 547,036,000 | 110% | 9.80 | 0.47% | 9.77 | 0.66% | 9.71 | 0.36% | 9.65 | 0.23% | -0.03% | |
| 2021-01-07 | 9.83 | 9.93 | 9.66 | 9.81 | -0.10% | 0.54% | 1.92% | 57,090,500 | 557,052,000 | 120% | 9.76 | -0.05% | 9.71 | 0.41% | 9.68 | 0.54% | 9.63 | 0.24% | -0.07% | |
| 2021-01-06 | 9.62 | 9.83 | 9.62 | 9.82 | 1.45% | 0.59% | 2.27% | 61,881,400 | 604,072,000 | 135% | 9.76 | 1.67% | 9.67 | 0.46% | 9.63 | 0.43% | 9.60 | 0.19% | -0.15% | |
| 2021-01-05 | 9.68 | 9.68 | 9.52 | 9.68 | -0.10% | 0.81% | 1.00% | 53,859,200 | 517,136,000 | 119% | 9.60 | -0.38% | 9.63 | 0.41% | 9.59 | 0.06% | 9.58 | -0.08% | -0.20% | |
| 2021-01-04 | 9.64 | 9.73 | 9.55 | 9.69 | 0.10% | 0.53% | 1.02% | 62,907,000 | 606,365,000 | 146% | 9.64 | 0.07% | 9.59 | 0.29% | 9.58 | 0.20% | 9.59 | -0.05% | -0.22% | |
| 2020-12-31 | 9.51 | 9.69 | 9.49 | 9.68 | 1.89% | 0.50% | 0.86% | 65,992,400 | 635,667,000 | 166% | 9.63 | 1.67% | 9.56 | 0.37% | 9.56 | 0.25% | 9.60 | -0.03% | -0.26% | |
| 2020-12-30 | 9.52 | 9.54 | 9.44 | 9.50 | -0.31% | 0.27% | -1.04% | 54,885,600 | 519,976,000 | 144% | 9.47 | -0.87% | 9.52 | -0.38% | 9.54 | -0.23% | 9.60 | -0.31% | -0.32% | |
| 2020-12-29 | 9.59 | 9.62 | 9.52 | 9.53 | -0.42% | -0.28% | -1.04% | 44,150,700 | 421,946,000 | 118% | 9.56 | -0.04% | 9.56 | -0.08% | 9.56 | -0.26% | 9.63 | -0.11% | -0.37% | |
| 2020-12-28 | 9.55 | 9.63 | 9.50 | 9.57 | -0.10% | 0.09% | -0.74% | 33,766,000 | 322,827,000 | 91% | 9.56 | -0.03% | 9.57 | 0.11% | 9.58 | -0.32% | 9.64 | -0.18% | -0.42% | |
| 2020-12-25 | 9.56 | 9.61 | 9.51 | 9.58 | 0.31% | 0.17% | -0.81% | 22,421,000 | 214,428,000 | 60% | 9.56 | -0.17% | 9.56 | -0.37% | 9.61 | -0.29% | 9.66 | -0.17% | -0.50% | |
| 2020-12-24 | 9.55 | 9.66 | 9.51 | 9.55 | 0.00% | -0.31% | -1.28% | 24,872,000 | 238,280,000 | 62% | 9.58 | 0.41% | 9.59 | -0.38% | 9.64 | -0.17% | 9.67 | -0.24% | -0.50% | |
| 2020-12-23 | 9.60 | 9.64 | 9.48 | 9.55 | -0.62% | 0.09% | -1.52% | 38,656,400 | 368,817,000 | 92% | 9.54 | -1.02% | 9.63 | -0.61% | 9.66 | -0.31% | 9.70 | -0.48% | -0.46% | |
| 2020-12-22 | 9.75 | 9.75 | 9.55 | 9.61 | -1.44% | -0.30% | -1.38% | 50,418,100 | 485,975,000 | 120% | 9.64 | -0.86% | 9.69 | -0.21% | 9.69 | -0.05% | 9.74 | -0.34% | -0.40% | |
| 2020-12-21 | 9.70 | 9.77 | 9.65 | 9.75 | -0.10% | 0.28% | -0.28% | 31,965,600 | 310,814,000 | 80% | 9.72 | -0.13% | 9.71 | 0.10% | 9.69 | -0.02% | 9.78 | -0.34% | -0.36% | |
| 2020-12-18 | 9.74 | 9.79 | 9.69 | 9.76 | -0.10% | 0.25% | -0.51% | 31,884,500 | 310,412,000 | 74% | 9.74 | 0.59% | 9.70 | 0.25% | 9.70 | -0.06% | 9.81 | -0.41% | -0.30% | |
| 2020-12-17 | 9.64 | 9.79 | 9.59 | 9.77 | 1.24% | 0.94% | -0.81% | 42,901,600 | 415,258,000 | 96% | 9.68 | -0.13% | 9.68 | -0.16% | 9.70 | -0.33% | 9.85 | -0.63% | -0.24% | |
| 2020-12-16 | 9.72 | 9.78 | 9.64 | 9.65 | 0.00% | -0.43% | -2.64% | 47,999,000 | 465,188,000 | 103% | 9.69 | 0.44% | 9.69 | -0.22% | 9.73 | -0.66% | 9.91 | -0.81% | -0.14% | | |
|
|
