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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 10.20 | 10.82 | 10.08 | 10.82 | 9.96% | 2.44% | 7.16% | 122,135,400 | 1,289,996,000 | 283% | 10.56 | 6.82% | 10.29 | 3.89% | 10.19 | 3.44% | 10.10 | 1.45% | 0.09% |  |
| 2020-05-29 | 9.91 | 9.96 | 9.81 | 9.84 | -1.60% | -0.49% | -1.14% | 33,762,600 | 333,830,000 | 89% | 9.89 | -0.74% | 9.90 | 0.23% | 9.85 | 0.12% | 9.95 | -0.22% | 0.02% |  |
| 2020-05-28 | 9.75 | 10.13 | 9.75 | 10.00 | 2.99% | 0.38% | 0.25% | 62,081,200 | 618,471,000 | 167% | 9.96 | 2.03% | 9.88 | 1.39% | 9.84 | 0.00% | 9.98 | -0.15% | 0.11% | |
| 2020-05-27 | 9.84 | 9.85 | 9.66 | 9.71 | -1.42% | -0.55% | -2.80% | 23,215,200 | 226,666,000 | 66% | 9.76 | -0.31% | 9.74 | -0.35% | 9.84 | -0.51% | 9.99 | -0.33% | 0.18% | |
| 2020-05-26 | 9.70 | 9.88 | 9.69 | 9.85 | 1.97% | 0.57% | -1.73% | 29,817,000 | 292,040,000 | 81% | 9.79 | 1.27% | 9.78 | -0.87% | 9.89 | -0.72% | 10.02 | -0.37% | 0.27% | |
| 2020-05-25 | 9.65 | 9.78 | 9.57 | 9.66 | 0.10% | -0.11% | -3.98% | 26,722,900 | 258,425,000 | 68% | 9.67 | -1.61% | 9.86 | -0.96% | 9.96 | -0.87% | 10.06 | -0.53% | 0.36% | |
| 2020-05-22 | 9.97 | 10.04 | 9.64 | 9.65 | -3.69% | -1.82% | -4.59% | 46,593,700 | 457,960,000 | 110% | 9.83 | -2.17% | 9.96 | -1.28% | 10.05 | -0.71% | 10.11 | -0.39% | 0.51% | |
| 2020-05-21 | 10.06 | 10.12 | 9.95 | 10.02 | 0.10% | -0.27% | -1.32% | 37,400,600 | 375,755,000 | 80% | 10.05 | 0.03% | 10.09 | -0.46% | 10.12 | -0.11% | 10.15 | 0.27% | 0.70% | |
| 2020-05-20 | 10.09 | 10.17 | 9.97 | 10.01 | -1.18% | -0.34% | -1.16% | 34,028,700 | 341,790,000 | 69% | 10.04 | -1.33% | 10.14 | -0.29% | 10.13 | -0.23% | 10.13 | 0.55% | 0.71% | |
| 2020-05-19 | 10.30 | 10.35 | 10.08 | 10.13 | 0.00% | -0.48% | 0.58% | 34,769,700 | 353,919,000 | 68% | 10.18 | 0.06% | 10.17 | 0.26% | 10.15 | -0.02% | 10.07 | 0.61% | 0.66% | |
| 2020-05-18 | 10.09 | 10.32 | 9.95 | 10.13 | 0.70% | -0.42% | 1.19% | 44,325,500 | 450,917,000 | 81% | 10.17 | 0.36% | 10.14 | 0.05% | 10.15 | -0.24% | 10.01 | 0.78% | 0.61% | |
| 2020-05-15 | 10.17 | 10.22 | 10.05 | 10.06 | -0.49% | -0.76% | 1.27% | 30,529,000 | 309,472,000 | 52% | 10.14 | 0.39% | 10.13 | -0.18% | 10.18 | 0.01% | 9.93 | 0.70% | 0.51% | |
| 2020-05-14 | 10.15 | 10.18 | 10.01 | 10.11 | -0.98% | 0.12% | 2.48% | 36,040,300 | 363,932,000 | 61% | 10.10 | -0.66% | 10.15 | -0.53% | 10.18 | 0.50% | 9.87 | 0.50% | 0.38% | |
| 2020-05-13 | 10.07 | 10.30 | 10.03 | 10.21 | 0.49% | 0.44% | 4.01% | 38,664,100 | 393,016,000 | 67% | 10.17 | -0.20% | 10.21 | 0.13% | 10.13 | 0.98% | 9.82 | 0.58% | 0.31% | |
| 2020-05-12 | 10.31 | 10.35 | 10.03 | 10.16 | -0.88% | -0.25% | 4.11% | 43,226,900 | 440,276,000 | 76% | 10.19 | -0.60% | 10.19 | 0.84% | 10.03 | 0.95% | 9.76 | 0.58% | 0.21% | |
| 2020-05-11 | 10.26 | 10.39 | 10.13 | 10.25 | 0.49% | 0.04% | 5.64% | 62,632,700 | 641,719,000 | 115% | 10.25 | 0.83% | 10.11 | 1.72% | 9.93 | 1.39% | 9.70 | 0.93% | 0.09% | |
| 2020-05-08 | 9.93 | 10.48 | 9.83 | 10.20 | 3.87% | 0.37% | 6.10% | 100,230,300 | 1,018,586,000 | 196% | 10.16 | 3.02% | 9.94 | 2.22% | 9.80 | 2.13% | 9.61 | 1.47% | 0.00% | |
| 2020-05-07 | 9.90 | 9.98 | 9.77 | 9.82 | -1.11% | -0.45% | 3.64% | 57,901,800 | 571,162,000 | 123% | 9.86 | 2.12% | 9.72 | 1.10% | 9.59 | 1.04% | 9.48 | 0.44% | -0.14% | |
| 2020-05-06 | 9.53 | 9.94 | 9.46 | 9.93 | 2.27% | 2.81% | 5.26% | 66,425,100 | 641,632,000 | 145% | 9.66 | -0.06% | 9.62 | 1.27% | 9.50 | 0.88% | 9.43 | 0.03% | -0.16% | |
| 2020-04-30 | 9.54 | 9.80 | 9.47 | 9.71 | 2.53% | 0.47% | 2.96% | 74,440,800 | 719,452,000 | 167% | 9.67 | 1.41% | 9.49 | 1.66% | 9.41 | 1.17% | 9.43 | 0.12% | -0.12% | |
| 2020-04-29 | 9.15 | 9.82 | 9.13 | 9.47 | 3.16% | -0.64% | 0.53% | 79,026,400 | 753,225,000 | 184% | 9.53 | 4.16% | 9.34 | 2.18% | 9.30 | 1.34% | 9.42 | -0.20% | -0.09% | |
| 2020-04-28 | 9.15 | 9.27 | 8.88 | 9.18 | 1.89% | 0.33% | -2.74% | 45,585,500 | 417,094,000 | 105% | 9.15 | 0.56% | 9.14 | -0.35% | 9.18 | -0.63% | 9.44 | -0.66% | -0.03% | |
| 2020-04-27 | 9.12 | 9.20 | 9.00 | 9.01 | -0.99% | -0.98% | -5.18% | 27,210,000 | 247,575,000 | 58% | 9.10 | -0.69% | 9.17 | -0.53% | 9.24 | -1.01% | 9.50 | -0.18% | 0.10% | |
| 2020-04-24 | 9.23 | 9.30 | 9.05 | 9.10 | -1.30% | -0.68% | -4.40% | 30,584,700 | 280,215,000 | 64% | 9.16 | -1.06% | 9.22 | -0.81% | 9.33 | -1.31% | 9.52 | -0.40% | 0.12% | |
| 2020-04-23 | 9.30 | 9.33 | 9.20 | 9.22 | -0.97% | -0.43% | -3.53% | 26,527,100 | 245,645,000 | 51% | 9.26 | 0.15% | 9.30 | -1.03% | 9.46 | -0.76% | 9.56 | -0.63% | 0.21% | |
| 2020-04-22 | 9.18 | 9.33 | 9.16 | 9.31 | 0.11% | 0.69% | -3.20% | 30,418,900 | 281,253,000 | 49% | 9.25 | -1.08% | 9.39 | -1.51% | 9.53 | -0.75% | 9.62 | 0.00% | 0.38% | |
| 2020-04-21 | 9.51 | 9.55 | 9.24 | 9.30 | -3.13% | -0.50% | -3.31% | 48,314,900 | 451,590,000 | 79% | 9.35 | -2.29% | 9.54 | -1.15% | 9.60 | -0.58% | 9.62 | 0.11% | 0.38% | |
| 2020-04-20 | 9.62 | 9.67 | 9.50 | 9.60 | -0.10% | 0.36% | -0.07% | 38,761,600 | 370,791,000 | 64% | 9.57 | -1.21% | 9.65 | -0.33% | 9.66 | 0.22% | 9.61 | 0.23% | 0.37% | |
| 2020-04-17 | 9.72 | 9.77 | 9.56 | 9.61 | -0.21% | -0.75% | 0.26% | 55,066,800 | 533,222,000 | 94% | 9.68 | 0.12% | 9.68 | 0.13% | 9.64 | 0.11% | 9.59 | 0.44% | 0.32% | |
| 2020-04-16 | 9.51 | 9.81 | 9.49 | 9.63 | 0.00% | -0.42% | 0.91% | 51,545,200 | 498,483,000 | 90% | 9.67 | -0.16% | 9.67 | 0.60% | 9.62 | -0.52% | 9.54 | 0.42% | 0.27% | | |
|
|
