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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 8.18 | 8.28 | 8.16 | 8.22 | 0.24% | -0.15% | -1.31% | 7,305,300 | 60,137,000 | 66% | 8.23 | -0.30% | 8.26 | -0.05% | 8.25 | 0.04% | 8.33 | -0.42% | -0.36% | |
| 2019-11-20 | 8.31 | 8.33 | 8.20 | 8.20 | -1.56% | -0.69% | -1.96% | 8,714,900 | 71,955,000 | 76% | 8.26 | -0.33% | 8.26 | 0.16% | 8.25 | 0.07% | 8.36 | -0.38% | -0.31% | |
| 2019-11-19 | 8.26 | 8.33 | 8.22 | 8.33 | 0.85% | 0.56% | -0.79% | 9,628,000 | 79,755,000 | 81% | 8.28 | 0.38% | 8.25 | 0.26% | 8.24 | -0.07% | 8.40 | -0.63% | -0.28% | |
| 2019-11-18 | 8.17 | 8.31 | 8.15 | 8.26 | 1.23% | 0.08% | -2.24% | 10,773,300 | 88,909,000 | 82% | 8.25 | 0.51% | 8.23 | 0.11% | 8.25 | -0.63% | 8.45 | -0.37% | -0.20% | |
| 2019-11-15 | 8.22 | 8.30 | 8.16 | 8.16 | -0.73% | -0.62% | -3.77% | 8,530,500 | 70,041,000 | 63% | 8.21 | -0.11% | 8.22 | -0.39% | 8.30 | -1.04% | 8.48 | -0.28% | -0.15% | |
| 2019-11-14 | 8.20 | 8.28 | 8.16 | 8.22 | 0.24% | 0.00% | -3.34% | 8,805,800 | 72,380,000 | 63% | 8.22 | -0.12% | 8.25 | -0.97% | 8.39 | -0.72% | 8.50 | -0.24% | -0.14% | |
| 2019-11-13 | 8.30 | 8.31 | 8.13 | 8.20 | -1.44% | -0.36% | -3.80% | 11,948,400 | 98,339,000 | 85% | 8.23 | -0.83% | 8.33 | -1.52% | 8.45 | -0.76% | 8.52 | -0.35% | -0.14% |  |
| 2019-11-12 | 8.31 | 8.37 | 8.23 | 8.32 | -0.24% | 0.25% | -2.74% | 12,216,900 | 101,393,000 | 88% | 8.30 | -1.61% | 8.46 | -1.01% | 8.51 | -0.91% | 8.55 | -0.43% | -0.14% | |
| 2019-11-11 | 8.54 | 8.55 | 8.33 | 8.34 | -2.68% | -1.13% | -2.92% | 16,271,600 | 137,252,000 | 118% | 8.44 | -2.34% | 8.55 | -0.71% | 8.59 | -0.44% | 8.59 | -0.44% | -0.12% | |
| 2019-11-08 | 8.68 | 8.72 | 8.56 | 8.57 | -0.35% | -0.78% | -0.68% | 14,063,200 | 121,469,000 | 105% | 8.64 | 0.41% | 8.61 | -0.22% | 8.63 | 0.19% | 8.63 | -0.02% | -0.14% | |
| 2019-11-07 | 8.52 | 8.66 | 8.52 | 8.60 | 0.70% | -0.02% | -0.36% | 11,960,700 | 102,880,000 | 89% | 8.60 | 0.18% | 8.63 | -0.01% | 8.61 | 0.13% | 8.63 | 0.00% | -0.16% | |
| 2019-11-06 | 8.64 | 8.67 | 8.51 | 8.54 | -1.27% | -0.55% | -1.05% | 12,590,300 | 108,114,000 | 96% | 8.59 | -0.98% | 8.63 | 0.12% | 8.60 | 0.05% | 8.63 | -0.02% | -0.18% |  |
| 2019-11-05 | 8.58 | 8.73 | 8.57 | 8.65 | 0.82% | -0.25% | 0.20% | 20,525,500 | 177,991,000 | 163% | 8.67 | 0.77% | 8.62 | 0.68% | 8.60 | 0.04% | 8.63 | 0.14% | -0.18% | |
| 2019-11-04 | 8.59 | 8.66 | 8.56 | 8.58 | 0.00% | -0.30% | -0.48% | 12,585,800 | 108,308,000 | 110% | 8.61 | 0.63% | 8.56 | 0.18% | 8.59 | -0.46% | 8.62 | 0.11% | -0.20% | |
| 2019-11-01 | 8.50 | 8.62 | 8.44 | 8.58 | 0.82% | 0.33% | -0.37% | 13,127,800 | 112,271,000 | 113% | 8.55 | 0.39% | 8.55 | -0.66% | 8.63 | -0.24% | 8.61 | -0.15% | -0.23% | |
| 2019-10-31 | 8.54 | 8.58 | 8.47 | 8.51 | -0.12% | -0.11% | -1.33% | 9,548,900 | 81,346,000 | 79% | 8.52 | -0.54% | 8.60 | -0.97% | 8.65 | -0.14% | 8.63 | -0.22% | -0.24% | |
| 2019-10-30 | 8.61 | 8.66 | 8.51 | 8.52 | -1.27% | -0.53% | -1.43% | 11,698,300 | 100,197,000 | 98% | 8.57 | -1.64% | 8.69 | -0.28% | 8.67 | -0.10% | 8.64 | -0.37% | -0.24% | |
| 2019-10-29 | 8.80 | 8.81 | 8.63 | 8.63 | -2.04% | -0.90% | -0.53% | 12,155,400 | 105,853,000 | 100% | 8.71 | -0.66% | 8.71 | 0.33% | 8.68 | 0.28% | 8.68 | -0.25% | -0.22% | |
| 2019-10-28 | 8.68 | 8.86 | 8.67 | 8.81 | 1.38% | 0.50% | 1.29% | 15,015,500 | 131,630,000 | 120% | 8.77 | 1.29% | 8.68 | 0.75% | 8.65 | 0.72% | 8.70 | -0.61% | -0.22% | |
| 2019-10-25 | 8.61 | 8.73 | 8.56 | 8.69 | 1.28% | 0.42% | -0.70% | 13,318,300 | 115,263,000 | 96% | 8.65 | 0.69% | 8.62 | 0.38% | 8.59 | -0.05% | 8.75 | -0.25% | -0.15% | |
| 2019-10-24 | 8.59 | 8.66 | 8.54 | 8.58 | 0.35% | -0.17% | -2.20% | 9,877,500 | 84,896,000 | 67% | 8.60 | 0.11% | 8.59 | 0.32% | 8.59 | -0.31% | 8.77 | -0.13% | -0.17% | |
| 2019-10-23 | 8.63 | 8.63 | 8.55 | 8.55 | -0.35% | -0.42% | -2.66% | 8,133,500 | 69,833,000 | 54% | 8.59 | 0.16% | 8.56 | -0.42% | 8.62 | -0.65% | 8.78 | -0.02% | -0.20% | |
| 2019-10-22 | 8.58 | 8.61 | 8.52 | 8.58 | 0.23% | 0.09% | -2.34% | 8,671,200 | 74,330,000 | 56% | 8.57 | 0.46% | 8.59 | -0.51% | 8.68 | -0.66% | 8.79 | -0.08% | -0.24% | |
| 2019-10-21 | 8.54 | 8.60 | 8.48 | 8.56 | -0.35% | 0.32% | -2.65% | 13,547,400 | 115,595,000 | 85% | 8.53 | -1.43% | 8.64 | -1.25% | 8.73 | -1.37% | 8.79 | -0.24% | -0.30% | |
| 2019-10-18 | 8.77 | 8.80 | 8.55 | 8.59 | -1.72% | -0.77% | -2.54% | 16,611,000 | 143,794,000 | 105% | 8.66 | -1.23% | 8.75 | -1.00% | 8.86 | -0.39% | 8.81 | -0.25% | -0.36% | |
| 2019-10-17 | 8.76 | 8.84 | 8.71 | 8.74 | 0.00% | -0.29% | -1.09% | 8,840,600 | 77,489,000 | 59% | 8.77 | -0.80% | 8.84 | -1.02% | 8.89 | 0.05% | 8.84 | -0.17% | -0.41% | |
| 2019-10-16 | 8.89 | 8.95 | 8.72 | 8.74 | -1.13% | -1.09% | -1.25% | 15,018,300 | 132,701,000 | 93% | 8.84 | -0.42% | 8.93 | 0.07% | 8.89 | 0.24% | 8.85 | -0.20% | -0.48% | |
| 2019-10-15 | 8.98 | 8.98 | 8.82 | 8.84 | -1.45% | -0.37% | -0.33% | 16,147,100 | 143,268,000 | 100% | 8.87 | -1.51% | 8.92 | 0.19% | 8.87 | 0.26% | 8.87 | -0.21% | -0.50% | |
| 2019-10-14 | 8.98 | 9.09 | 8.91 | 8.97 | 1.24% | -0.43% | 0.92% | 26,800,100 | 241,435,000 | 170% | 9.01 | 1.88% | 8.90 | 1.45% | 8.84 | 0.87% | 8.89 | 0.01% | -0.50% | |
| 2019-10-11 | 8.78 | 8.95 | 8.69 | 8.86 | 0.00% | 0.19% | -0.30% | 20,733,900 | 183,351,000 | 134% | 8.84 | 0.95% | 8.78 | 0.70% | 8.77 | 0.09% | 8.89 | -0.43% | -0.51% | | |
|
|
