成本价计算
|
|
招商证券( 600999.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 26.26 | 27.08 | 25.70 | 26.28 | -1.13% | 0.08% | 1.90% | 70,730,600 | 1,857,295,000 | 72% | 26.26 | -1.14% | 26.25 | 1.28% | 25.79 | 1.19% | 25.79 | 0.50% | 1.10% |  |
| 2021-01-21 | 26.32 | 27.76 | 25.66 | 26.58 | 1.96% | 0.06% | 3.57% | 90,304,600 | 2,398,766,000 | 94% | 26.56 | 2.83% | 25.91 | 2.33% | 25.48 | 0.93% | 25.66 | 0.80% | 1.15% | |
| 2021-01-20 | 25.06 | 26.29 | 25.06 | 26.07 | 3.58% | 0.93% | 2.40% | 71,183,100 | 1,838,712,000 | 73% | 25.83 | 2.56% | 25.32 | 1.41% | 25.25 | -2.68% | 25.46 | 0.49% | 1.15% | |
| 2021-01-19 | 24.97 | 25.93 | 24.53 | 25.17 | 0.72% | -0.06% | -0.65% | 72,443,600 | 1,824,565,000 | 71% | 25.19 | 0.77% | 24.97 | -0.61% | 25.95 | 0.29% | 25.34 | 0.58% | 1.27% | |
| 2021-01-18 | 24.33 | 25.81 | 24.16 | 24.99 | 1.26% | -0.02% | -0.79% | 79,821,900 | 1,995,038,000 | 78% | 24.99 | 0.93% | 25.12 | -4.34% | 25.87 | 0.31% | 25.19 | 0.66% | 1.28% | |
| 2021-01-15 | 24.75 | 25.19 | 24.37 | 24.68 | -0.64% | -0.34% | -1.37% | 85,158,200 | 2,108,861,000 | 81% | 24.76 | -2.70% | 26.26 | 0.10% | 25.79 | 0.04% | 25.02 | 0.99% | 1.36% |  |
| 2021-01-14 | 26.19 | 26.44 | 24.51 | 24.84 | -6.90% | -2.40% | 0.25% | 124,337,300 | 3,164,678,000 | 120% | 25.45 | -7.04% | 26.24 | 0.44% | 25.78 | 0.61% | 24.78 | 1.00% | 1.33% | |
| 2021-01-13 | 27.00 | 28.18 | 26.32 | 26.68 | 2.42% | -2.55% | 8.75% | 204,550,200 | 5,600,466,000 | 233% | 27.38 | 9.14% | 26.12 | 5.73% | 25.63 | 4.40% | 24.53 | 3.65% | 1.18% | |
| 2021-01-12 | 23.40 | 26.05 | 23.40 | 26.05 | 10.01% | 3.84% | 10.06% | 117,767,200 | 2,954,325,000 | 154% | 25.09 | 3.50% | 24.71 | 1.72% | 24.54 | 1.68% | 23.67 | 1.63% | 0.79% | |
| 2021-01-11 | 24.30 | 24.88 | 23.64 | 23.68 | -2.07% | -2.30% | 1.67% | 71,841,800 | 1,741,288,000 | 101% | 24.24 | -1.32% | 24.29 | -0.35% | 24.14 | 0.79% | 23.29 | 0.68% | 0.58% | |
| 2021-01-08 | 24.55 | 25.49 | 23.96 | 24.18 | -0.45% | -1.56% | 4.53% | 76,067,300 | 1,868,477,000 | 116% | 24.56 | 2.10% | 24.38 | 1.65% | 23.95 | 1.91% | 23.13 | 0.97% | 0.51% | |
| 2021-01-07 | 24.27 | 24.60 | 23.56 | 24.29 | -0.12% | 0.96% | 6.02% | 73,383,800 | 1,765,470,000 | 120% | 24.06 | -1.68% | 23.98 | 0.95% | 23.50 | 1.43% | 22.91 | 0.86% | 0.36% | |
| 2021-01-06 | 23.35 | 25.50 | 23.35 | 24.32 | 3.93% | -0.60% | 7.07% | 98,646,600 | 2,413,708,000 | 180% | 24.47 | 5.07% | 23.76 | 3.11% | 23.17 | 2.36% | 22.72 | 1.71% | 0.20% | |
| 2021-01-05 | 23.40 | 23.83 | 22.80 | 23.40 | -0.97% | 0.49% | 4.78% | 77,744,600 | 1,810,454,000 | 153% | 23.29 | -0.62% | 23.04 | 1.78% | 22.63 | 1.52% | 22.33 | 0.66% | -0.03% | |
| 2021-01-04 | 23.57 | 24.25 | 22.70 | 23.63 | 1.24% | 0.84% | 6.50% | 105,556,600 | 2,473,371,000 | 230% | 23.43 | 4.15% | 22.64 | 3.34% | 22.30 | 2.33% | 22.19 | 1.43% | -0.14% | |
| 2020-12-31 | 21.23 | 23.34 | 21.23 | 23.34 | 9.99% | 3.74% | 6.70% | 112,418,900 | 2,529,345,000 | 286% | 22.50 | 7.43% | 21.91 | 3.76% | 21.79 | 2.25% | 21.88 | 0.74% | -0.35% | |
| 2020-12-30 | 20.87 | 21.24 | 20.70 | 21.22 | 1.68% | 1.32% | -2.28% | 40,467,300 | 847,531,000 | 116% | 20.94 | -0.59% | 21.11 | -1.21% | 21.31 | -0.62% | 21.71 | -0.49% | -0.54% | |
| 2020-12-29 | 21.08 | 21.35 | 20.79 | 20.87 | -0.62% | -0.94% | -4.36% | 33,187,800 | 699,208,000 | 101% | 21.07 | -1.02% | 21.37 | -0.79% | 21.44 | -0.94% | 21.82 | -0.33% | -0.69% | |
| 2020-12-28 | 21.60 | 21.82 | 20.83 | 21.00 | -3.40% | -1.34% | -4.08% | 47,277,400 | 1,006,368,000 | 149% | 21.29 | -2.60% | 21.54 | -0.77% | 21.64 | -1.33% | 21.89 | -0.41% | -0.68% | |
| 2020-12-25 | 21.68 | 22.14 | 21.50 | 21.74 | -0.32% | -0.52% | -1.11% | 29,085,500 | 635,621,000 | 101% | 21.85 | 0.85% | 21.71 | -0.31% | 21.94 | -0.46% | 21.98 | -0.05% | -0.60% | |
| 2020-12-24 | 21.66 | 21.95 | 21.41 | 21.81 | 1.25% | 0.65% | -0.83% | 21,876,100 | 474,035,000 | 73% | 21.67 | 0.53% | 21.77 | -1.14% | 22.04 | -0.46% | 21.99 | -0.48% | -0.60% | |
| 2020-12-23 | 21.45 | 21.83 | 21.33 | 21.54 | 0.56% | -0.06% | -2.53% | 23,150,000 | 498,976,000 | 73% | 21.55 | -1.86% | 22.02 | -0.97% | 22.14 | -0.21% | 22.10 | -0.81% | -0.54% | |
| 2020-12-22 | 22.49 | 22.53 | 21.30 | 21.42 | -5.43% | -2.47% | -3.86% | 38,844,200 | 853,091,000 | 114% | 21.96 | -2.17% | 22.24 | -0.44% | 22.18 | 0.09% | 22.28 | -0.55% | -0.43% | |
| 2020-12-21 | 22.25 | 22.70 | 22.03 | 22.65 | 0.44% | 0.90% | 1.10% | 31,026,000 | 696,471,000 | 95% | 22.45 | 0.21% | 22.34 | 0.67% | 22.17 | 0.60% | 22.40 | -0.41% | -0.34% | |
| 2020-12-18 | 22.40 | 22.69 | 22.18 | 22.55 | -0.22% | 0.66% | 0.24% | 25,673,200 | 575,143,000 | 75% | 22.40 | 0.80% | 22.19 | 0.86% | 22.03 | 0.36% | 22.50 | -0.72% | -0.23% | |
| 2020-12-17 | 21.83 | 22.70 | 21.60 | 22.60 | 3.76% | 1.69% | -0.26% | 45,723,500 | 1,016,154,000 | 121% | 22.22 | 1.70% | 22.00 | 1.05% | 21.95 | -0.47% | 22.66 | -1.11% | -0.12% | |
| 2020-12-16 | 21.82 | 22.09 | 21.61 | 21.78 | -0.18% | -0.33% | -4.95% | 21,066,600 | 460,354,000 | 51% | 21.85 | 0.67% | 21.77 | -0.28% | 22.06 | -1.41% | 22.91 | -2.03% | 0.07% | |
| 2020-12-15 | 21.72 | 21.97 | 21.46 | 21.82 | 0.46% | 0.52% | -6.71% | 23,973,000 | 520,381,000 | 44% | 21.71 | -0.27% | 21.83 | -1.59% | 22.37 | -1.02% | 23.39 | -0.20% | 0.53% | |
| 2020-12-14 | 21.98 | 22.12 | 21.58 | 21.72 | -1.00% | -0.21% | -7.32% | 25,423,800 | 553,365,000 | 39% | 21.77 | -0.90% | 22.19 | -1.96% | 22.60 | -1.02% | 23.44 | 0.38% | 0.72% | |
| 2020-12-11 | 22.25 | 22.39 | 21.67 | 21.94 | 0.00% | -0.11% | -6.03% | 36,133,600 | 793,621,000 | 51% | 21.96 | -1.78% | 22.63 | -1.55% | 22.83 | -1.40% | 23.35 | -0.07% | 0.77% | | |
|
|
