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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-02-21 | 8.80 | 9.10 | 8.71 | 8.76 | -0.45% | -1.40% | 2.42% | 63,549,700 | 564,587,000 | 141% | 8.88 | 1.52% | 8.85 | 0.82% | 8.77 | 0.75% | 8.55 | 0.99% | 0.90% |  |
2019-02-20 | 8.76 | 8.90 | 8.62 | 8.80 | 0.57% | 0.56% | 3.91% | 37,391,400 | 327,220,000 | 92% | 8.75 | -1.30% | 8.78 | 0.52% | 8.70 | 1.09% | 8.47 | 0.58% | 0.78% |  |
2019-02-19 | 8.87 | 9.14 | 8.63 | 8.75 | -0.91% | -1.31% | 3.92% | 66,348,400 | 588,244,000 | 178% | 8.87 | 1.86% | 8.73 | 1.28% | 8.61 | 1.57% | 8.42 | 1.62% | 0.70% |  |
2019-02-18 | 8.56 | 8.95 | 8.51 | 8.83 | 4.13% | 1.45% | 6.57% | 74,055,800 | 644,606,000 | 224% | 8.70 | 2.24% | 8.62 | 2.04% | 8.48 | 1.81% | 8.29 | 1.64% | 0.48% |  |
2019-02-15 | 8.56 | 8.63 | 8.40 | 8.48 | -1.17% | -0.39% | 4.02% | 32,963,800 | 280,635,000 | 117% | 8.51 | -0.43% | 8.45 | 1.13% | 8.33 | 1.01% | 8.15 | 0.73% | 0.31% |  |
2019-02-14 | 8.58 | 8.64 | 8.45 | 8.58 | -0.81% | 0.35% | 6.02% | 40,000,900 | 342,005,000 | 152% | 8.55 | 2.21% | 8.35 | 1.72% | 8.24 | 1.58% | 8.09 | 1.07% | 0.24% |  |
2019-02-13 | 8.10 | 8.65 | 8.05 | 8.65 | 7.19% | 3.41% | 8.03% | 75,357,900 | 630,344,000 | 304% | 8.37 | 3.60% | 8.21 | 3.15% | 8.12 | 2.93% | 8.01 | 1.94% | 0.14% |  |
2019-02-12 | 8.00 | 8.20 | 7.97 | 8.07 | 0.50% | -0.05% | 2.74% | 30,855,800 | 249,137,000 | 162% | 8.07 | 1.53% | 7.96 | 1.75% | 7.88 | 1.49% | 7.86 | 0.47% | -0.07% |  |
2019-02-11 | 7.87 | 8.04 | 7.82 | 8.03 | 2.42% | 0.98% | 2.71% | 27,504,400 | 218,703,000 | 153% | 7.95 | 2.16% | 7.83 | 1.52% | 7.77 | 0.38% | 7.82 | 0.10% | -0.12% |  |
2019-02-01 | 7.71 | 7.84 | 7.71 | 7.84 | 2.89% | 0.72% | 0.38% | 17,836,000 | 138,827,000 | 98% | 7.78 | 1.77% | 7.71 | 0.65% | 7.74 | -0.22% | 7.81 | -0.14% | -0.12% |  |
2019-01-31 | 7.61 | 7.74 | 7.56 | 7.62 | 0.40% | -0.38% | -2.57% | 15,485,100 | 118,441,000 | 83% | 7.65 | -0.24% | 7.66 | -1.20% | 7.76 | -0.69% | 7.82 | -0.24% | -0.06% |  |
2019-01-30 | 7.65 | 7.74 | 7.56 | 7.59 | -1.30% | -1.00% | -3.19% | 10,538,700 | 80,797,000 | 54% | 7.67 | 0.09% | 7.75 | -0.63% | 7.81 | -0.18% | 7.84 | -0.24% | 0.02% |  |
2019-01-29 | 7.79 | 7.82 | 7.50 | 7.69 | -1.79% | 0.39% | -2.15% | 21,893,000 | 167,691,000 | 108% | 7.66 | -2.84% | 7.80 | -1.17% | 7.82 | -0.57% | 7.86 | -0.53% | 0.10% |  |
2019-01-28 | 7.91 | 8.01 | 7.79 | 7.83 | 0.26% | -0.68% | -0.90% | 21,531,200 | 169,753,000 | 103% | 7.88 | 0.03% | 7.89 | 0.27% | 7.87 | -0.10% | 7.90 | -0.03% | 0.23% |  |
2019-01-25 | 7.88 | 7.93 | 7.81 | 7.81 | -1.01% | -0.91% | -1.18% | 15,485,900 | 122,053,000 | 77% | 7.88 | -0.32% | 7.87 | 0.15% | 7.88 | -0.01% | 7.90 | 0.00% | 0.28% |  |
2019-01-24 | 7.82 | 7.98 | 7.79 | 7.89 | 1.41% | -0.21% | -0.16% | 22,176,100 | 175,340,000 | 105% | 7.91 | 1.52% | 7.86 | -0.06% | 7.88 | 0.13% | 7.90 | 0.08% | 0.34% |  |
2019-01-23 | 7.78 | 7.85 | 7.73 | 7.78 | -0.38% | -0.12% | -1.48% | 11,852,400 | 92,313,000 | 54% | 7.79 | -0.75% | 7.86 | -0.27% | 7.87 | -0.28% | 7.90 | -0.20% | 0.44% |  |
2019-01-22 | 7.85 | 7.92 | 7.78 | 7.81 | -0.76% | -0.48% | -1.30% | 17,547,100 | 137,705,000 | 73% | 7.85 | -0.80% | 7.89 | -0.04% | 7.89 | -0.43% | 7.91 | -0.03% | 0.54% |  |
2019-01-21 | 7.92 | 8.02 | 7.80 | 7.87 | -1.13% | -0.52% | -0.57% | 25,622,800 | 202,693,000 | 96% | 7.91 | 0.34% | 7.89 | -0.08% | 7.92 | -0.01% | 7.92 | 0.10% | 0.64% |  |
2019-01-18 | 7.83 | 7.96 | 7.80 | 7.96 | 2.05% | 0.96% | 0.67% | 19,967,800 | 157,419,000 | 71% | 7.88 | 0.24% | 7.89 | -0.58% | 7.93 | 0.00% | 7.91 | 0.47% | 0.72% |  |
2019-01-17 | 7.93 | 7.97 | 7.77 | 7.80 | -1.89% | -0.83% | -0.89% | 22,225,300 | 174,799,000 | 68% | 7.87 | -0.97% | 7.94 | -0.21% | 7.93 | 0.05% | 7.87 | 0.56% | 0.83% |  |
2019-01-16 | 8.00 | 8.01 | 7.91 | 7.95 | -0.63% | 0.10% | 1.58% | 18,176,000 | 144,356,000 | 55% | 7.94 | -0.60% | 7.96 | 0.23% | 7.92 | -0.11% | 7.83 | 0.53% | 0.79% |  |
2019-01-15 | 7.84 | 8.07 | 7.84 | 8.00 | 1.78% | 0.13% | 2.76% | 32,830,000 | 262,302,000 | 102% | 7.99 | 1.09% | 7.94 | 0.72% | 7.93 | 0.28% | 7.79 | 0.80% | 0.71% |  |
2019-01-14 | 7.96 | 8.00 | 7.83 | 7.86 | -0.51% | -0.56% | 1.77% | 14,508,200 | 114,667,000 | 46% | 7.90 | 0.17% | 7.88 | -0.38% | 7.91 | 0.15% | 7.72 | 0.49% | 0.59% |  |
2019-01-11 | 7.83 | 8.00 | 7.75 | 7.90 | 1.28% | 0.11% | 2.80% | 24,410,900 | 192,624,000 | 78% | 7.89 | 0.34% | 7.91 | 0.00% | 7.90 | 0.69% | 7.69 | 0.60% | 0.47% |  |
2019-01-10 | 7.87 | 7.96 | 7.77 | 7.80 | -0.89% | -0.81% | 2.11% | 29,315,200 | 230,528,000 | 98% | 7.86 | -1.33% | 7.91 | 0.10% | 7.84 | 0.89% | 7.64 | 1.03% | 0.36% |  |
2019-01-09 | 7.91 | 8.08 | 7.87 | 7.87 | -0.76% | -1.25% | 4.09% | 33,113,200 | 263,900,000 | 114% | 7.97 | 0.87% | 7.90 | 1.22% | 7.77 | 1.13% | 7.56 | 0.81% | 0.18% |  |
2019-01-08 | 7.80 | 8.03 | 7.67 | 7.93 | 1.15% | 0.37% | 5.73% | 44,716,000 | 353,282,000 | 162% | 7.90 | 0.57% | 7.81 | 1.65% | 7.69 | 1.59% | 7.50 | 0.96% | 0.08% |  |
2019-01-07 | 7.96 | 7.96 | 7.77 | 7.84 | -0.51% | -0.20% | 5.53% | 40,536,300 | 318,437,000 | 160% | 7.86 | 1.79% | 7.68 | 1.95% | 7.57 | 1.76% | 7.43 | 0.94% | -0.04% |  |
2019-01-04 | 7.25 | 8.04 | 7.23 | 7.88 | 0.00% | 2.10% | 7.07% | 65,433,700 | 504,995,000 | 271% | 7.72 | 5.01% | 7.54 | 4.22% | 7.44 | 3.58% | 7.36 | 1.60% | -0.17% |  | |
|
|