成本价计算
|
|
国金证券( 600109.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 8.93 | 9.02 | 8.87 | 8.89 | -0.56% | -0.46% | 0.79% | 12,478,600 | 111,450,000 | 76% | 8.93 | -0.07% | 8.96 | -0.46% | 8.96 | 0.48% | 8.82 | 0.31% | -0.06% |  |
| 2019-08-22 | 9.00 | 9.04 | 8.87 | 8.94 | -0.33% | 0.03% | 1.67% | 12,463,400 | 111,391,000 | 76% | 8.94 | -0.67% | 9.00 | 0.34% | 8.92 | 0.68% | 8.79 | 0.27% | -0.15% | |
| 2019-08-21 | 8.95 | 9.08 | 8.95 | 8.97 | -0.11% | -0.30% | 2.29% | 14,436,900 | 129,887,000 | 87% | 9.00 | -0.40% | 8.97 | 0.78% | 8.86 | 0.49% | 8.77 | 0.44% | -0.25% | |
| 2019-08-20 | 9.08 | 9.11 | 8.96 | 8.98 | -0.99% | -0.59% | 2.85% | 22,897,000 | 206,820,000 | 139% | 9.03 | 1.28% | 8.90 | 1.53% | 8.81 | 0.92% | 8.73 | 0.87% | -0.39% | |
| 2019-08-19 | 8.70 | 9.09 | 8.65 | 9.07 | 5.47% | 1.69% | 4.78% | 38,725,900 | 345,382,000 | 225% | 8.92 | 3.36% | 8.77 | 2.11% | 8.73 | 1.56% | 8.66 | 0.52% | -0.62% | |
| 2019-08-16 | 8.59 | 8.72 | 8.53 | 8.60 | 0.23% | -0.34% | -0.13% | 14,255,800 | 123,010,000 | 90% | 8.63 | 2.00% | 8.58 | 0.18% | 8.60 | 0.14% | 8.61 | -0.46% | -0.76% | |
| 2019-08-15 | 8.36 | 8.60 | 8.31 | 8.58 | -0.12% | 1.42% | -0.82% | 13,156,300 | 111,302,000 | 75% | 8.46 | -2.38% | 8.57 | -0.81% | 8.59 | -0.50% | 8.65 | -0.78% | -0.84% |  |
| 2019-08-14 | 8.73 | 8.78 | 8.58 | 8.59 | 0.12% | -0.88% | -1.48% | 12,125,600 | 105,084,000 | 69% | 8.67 | 0.79% | 8.64 | 0.36% | 8.63 | 0.24% | 8.72 | -0.48% | -0.80% | |
| 2019-08-13 | 8.63 | 8.66 | 8.54 | 8.58 | -1.49% | -0.21% | -2.07% | 9,169,800 | 78,840,000 | 52% | 8.60 | -0.51% | 8.61 | -0.24% | 8.61 | 0.34% | 8.76 | -0.66% | -0.79% | |
| 2019-08-12 | 8.58 | 8.71 | 8.58 | 8.71 | 2.23% | 0.79% | -1.24% | 15,285,700 | 132,104,000 | 84% | 8.64 | 0.78% | 8.63 | 0.33% | 8.58 | -0.44% | 8.82 | -0.63% | -0.75% | |
| 2019-08-09 | 8.68 | 8.69 | 8.47 | 8.52 | -1.05% | -0.64% | -4.00% | 12,732,300 | 109,179,000 | 69% | 8.58 | -0.94% | 8.60 | 0.40% | 8.62 | -0.79% | 8.88 | -0.61% | -0.72% | |
| 2019-08-08 | 8.71 | 8.76 | 8.57 | 8.61 | 1.53% | -0.53% | -3.57% | 16,846,800 | 145,833,000 | 93% | 8.66 | 1.13% | 8.57 | -0.58% | 8.69 | -0.97% | 8.93 | -0.72% | -0.66% | |
| 2019-08-07 | 8.64 | 8.69 | 8.46 | 8.48 | -1.51% | -0.92% | -5.71% | 14,375,600 | 123,047,000 | 79% | 8.56 | 0.45% | 8.62 | -1.17% | 8.77 | -0.99% | 8.99 | -0.98% | -0.59% | |
| 2019-08-06 | 8.47 | 8.75 | 8.32 | 8.61 | -0.92% | 1.04% | -5.21% | 30,539,500 | 260,230,000 | 157% | 8.52 | -3.36% | 8.72 | -2.56% | 8.86 | -2.23% | 9.08 | -1.39% | -0.50% | |
| 2019-08-05 | 8.83 | 8.98 | 8.69 | 8.69 | -2.25% | -1.44% | -5.66% | 18,905,400 | 166,685,000 | 109% | 8.82 | -0.68% | 8.95 | -1.32% | 9.06 | -1.07% | 9.21 | -0.94% | -0.36% | |
| 2019-08-02 | 8.90 | 9.00 | 8.27 | 8.89 | -3.26% | 0.15% | -4.39% | 26,661,600 | 236,670,000 | 146% | 8.88 | -3.77% | 9.07 | -2.42% | 9.16 | -1.59% | 9.30 | -1.24% | -0.26% | |
| 2019-08-01 | 9.23 | 9.33 | 9.17 | 9.19 | -1.08% | -0.38% | -2.39% | 15,832,400 | 146,051,000 | 90% | 9.23 | -0.76% | 9.29 | -0.28% | 9.31 | -0.41% | 9.42 | -0.35% | -0.13% | |
| 2019-07-31 | 9.33 | 9.34 | 9.27 | 9.29 | -0.43% | -0.06% | -1.67% | 11,571,400 | 107,564,000 | 63% | 9.30 | -0.73% | 9.32 | -0.28% | 9.35 | -0.31% | 9.45 | -0.38% | -0.11% | |
| 2019-07-30 | 9.28 | 9.44 | 9.27 | 9.33 | 0.86% | -0.36% | -1.62% | 14,604,000 | 136,757,000 | 77% | 9.36 | 0.75% | 9.35 | -0.12% | 9.38 | -0.01% | 9.48 | -0.28% | -0.07% | |
| 2019-07-29 | 9.41 | 9.42 | 9.22 | 9.25 | -1.39% | -0.47% | -2.74% | 15,017,800 | 139,578,000 | 77% | 9.29 | -1.01% | 9.36 | -0.52% | 9.38 | -0.51% | 9.51 | -0.29% | -0.07% | |
| 2019-07-26 | 9.43 | 9.43 | 9.35 | 9.38 | -0.85% | -0.10% | -1.67% | 11,202,900 | 105,182,000 | 53% | 9.39 | -0.06% | 9.41 | 0.06% | 9.43 | -0.63% | 9.54 | -0.03% | -0.12% | |
| 2019-07-25 | 9.36 | 9.46 | 9.33 | 9.46 | 1.18% | 0.69% | -0.86% | 14,247,400 | 133,859,000 | 66% | 9.40 | -0.26% | 9.40 | -0.41% | 9.49 | -0.25% | 9.54 | -0.04% | -0.13% | |
| 2019-07-24 | 9.41 | 9.54 | 9.25 | 9.35 | -0.21% | -0.73% | -2.05% | 23,250,600 | 218,998,000 | 106% | 9.42 | 0.53% | 9.44 | -0.95% | 9.51 | -0.55% | 9.55 | -0.07% | -0.14% | |
| 2019-07-23 | 9.36 | 9.43 | 9.31 | 9.37 | 0.21% | 0.01% | -1.92% | 14,132,800 | 132,410,000 | 66% | 9.37 | -1.28% | 9.53 | -0.37% | 9.56 | -0.44% | 9.55 | 0.03% | -0.14% | |
| 2019-07-22 | 9.73 | 9.74 | 9.32 | 9.35 | -3.51% | -1.48% | -2.09% | 27,440,400 | 260,415,000 | 128% | 9.49 | -1.75% | 9.56 | -0.72% | 9.60 | -0.25% | 9.55 | 0.03% | -0.15% | |
| 2019-07-19 | 9.55 | 9.74 | 9.53 | 9.69 | 2.00% | 0.32% | 1.50% | 24,912,200 | 240,634,000 | 119% | 9.66 | 1.19% | 9.63 | -0.01% | 9.63 | 0.32% | 9.55 | 0.05% | -0.19% | |
| 2019-07-18 | 9.63 | 9.64 | 9.48 | 9.50 | -1.96% | -0.47% | -0.44% | 21,897,200 | 209,016,000 | 108% | 9.55 | -1.52% | 9.63 | -0.11% | 9.60 | 0.10% | 9.54 | -0.14% | -0.21% | |
| 2019-07-17 | 9.68 | 9.76 | 9.64 | 9.69 | 0.21% | -0.02% | 1.41% | 20,274,200 | 196,506,000 | 103% | 9.69 | 0.20% | 9.64 | 0.62% | 9.59 | 0.46% | 9.56 | 0.01% | -0.17% | |
| 2019-07-16 | 9.67 | 9.72 | 9.63 | 9.67 | -0.10% | -0.03% | 1.21% | 17,639,600 | 170,624,000 | 88% | 9.67 | 0.81% | 9.59 | 0.57% | 9.54 | 0.57% | 9.55 | -0.28% | -0.14% | |
| 2019-07-15 | 9.46 | 9.79 | 9.36 | 9.68 | 0.00% | 0.89% | 1.03% | 30,896,600 | 296,455,000 | 145% | 9.60 | 1.30% | 9.53 | 0.68% | 9.49 | 0.43% | 9.58 | -0.75% | -0.07% | | |
|
|
