成本价计算
|
|
交通银行( 601328.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-17 | 5.27 | 5.35 | 5.27 | 5.34 | 1.14% | 0.51% | 2.04% | 58,085,700 | 308,586,000 | 83% | 5.31 | 0.85% | 5.29 | 0.32% | 5.28 | 0.32% | 5.23 | 0.50% | -0.45% |  |
| 2020-02-14 | 5.24 | 5.29 | 5.23 | 5.28 | 0.76% | 0.23% | 1.40% | 44,830,700 | 236,162,000 | 53% | 5.27 | -0.02% | 5.27 | 0.02% | 5.26 | 0.17% | 5.21 | -0.57% | -0.71% | |
| 2020-02-13 | 5.27 | 5.29 | 5.24 | 5.24 | -0.76% | -0.55% | 0.06% | 51,886,000 | 273,398,000 | 57% | 5.27 | 0.02% | 5.27 | 0.21% | 5.25 | 0.27% | 5.24 | -0.44% | -0.70% | |
| 2020-02-12 | 5.26 | 5.28 | 5.25 | 5.28 | 0.38% | 0.23% | 0.38% | 42,780,200 | 225,354,000 | 46% | 5.27 | 0.04% | 5.26 | 0.27% | 5.24 | 0.21% | 5.26 | -0.42% | -0.68% | |
| 2020-02-11 | 5.24 | 5.29 | 5.23 | 5.26 | 0.57% | -0.11% | -0.42% | 67,071,600 | 353,178,000 | 70% | 5.27 | 0.55% | 5.24 | 0.36% | 5.23 | 0.38% | 5.28 | -0.38% | -0.67% | |
| 2020-02-10 | 5.23 | 5.26 | 5.22 | 5.23 | -0.38% | -0.13% | -1.36% | 60,622,400 | 317,465,000 | 63% | 5.24 | 0.29% | 5.22 | 0.21% | 5.21 | 0.48% | 5.30 | -0.36% | -0.65% | |
| 2020-02-07 | 5.22 | 5.27 | 5.20 | 5.25 | 0.19% | 0.54% | -1.33% | 66,853,500 | 349,126,000 | 71% | 5.22 | 0.15% | 5.21 | 0.29% | 5.18 | -0.96% | 5.32 | -0.41% | -0.62% | |
| 2020-02-06 | 5.22 | 5.26 | 5.18 | 5.24 | 0.77% | 0.50% | -1.93% | 95,928,500 | 500,140,000 | 104% | 5.21 | 0.19% | 5.20 | 0.58% | 5.23 | -0.80% | 5.34 | -0.60% | -0.59% | |
| 2020-02-05 | 5.21 | 5.24 | 5.16 | 5.20 | 0.00% | -0.08% | -3.26% | 92,667,600 | 482,257,000 | 105% | 5.20 | 0.44% | 5.17 | -1.41% | 5.27 | -0.90% | 5.38 | -0.76% | -0.53% | |
| 2020-02-04 | 5.13 | 5.25 | 5.12 | 5.20 | 1.76% | 0.37% | -3.99% | 129,302,300 | 669,852,000 | 151% | 5.18 | 0.80% | 5.24 | -1.52% | 5.32 | -1.24% | 5.42 | -1.04% | -0.44% | |
| 2020-02-03 | 5.05 | 5.25 | 5.05 | 5.11 | -6.58% | -0.58% | -6.63% | 189,713,200 | 975,192,000 | 242% | 5.14 | -6.39% | 5.32 | -3.74% | 5.39 | -2.97% | 5.47 | -2.13% | -0.33% | |
| 2020-01-23 | 5.53 | 5.53 | 5.46 | 5.47 | -1.26% | -0.38% | -2.18% | 107,220,800 | 588,705,000 | 177% | 5.49 | -0.87% | 5.53 | -0.79% | 5.55 | -0.63% | 5.59 | -0.50% | -0.11% | |
| 2020-01-22 | 5.57 | 5.57 | 5.51 | 5.54 | -0.54% | 0.02% | -1.42% | 75,774,700 | 419,684,000 | 133% | 5.54 | -0.74% | 5.57 | -0.52% | 5.59 | -0.46% | 5.62 | -0.25% | -0.06% | |
| 2020-01-21 | 5.61 | 5.62 | 5.56 | 5.57 | -0.89% | -0.18% | -1.14% | 68,006,800 | 379,462,000 | 118% | 5.58 | -0.66% | 5.60 | -0.32% | 5.61 | -0.41% | 5.63 | -0.30% | -0.03% | |
| 2020-01-20 | 5.61 | 5.63 | 5.60 | 5.62 | 0.18% | 0.05% | -0.55% | 50,593,700 | 284,189,000 | 83% | 5.62 | -0.05% | 5.62 | -0.16% | 5.64 | -0.09% | 5.65 | -0.12% | 0.02% | |
| 2020-01-17 | 5.63 | 5.65 | 5.60 | 5.61 | 0.00% | -0.18% | -0.85% | 42,899,000 | 241,108,000 | 64% | 5.62 | -0.07% | 5.63 | -0.35% | 5.64 | -0.07% | 5.66 | -0.11% | 0.05% | |
| 2020-01-16 | 5.63 | 5.64 | 5.61 | 5.61 | -0.18% | -0.25% | -0.95% | 44,167,700 | 248,382,000 | 62% | 5.62 | -0.32% | 5.65 | -0.07% | 5.65 | -0.11% | 5.66 | -0.11% | 0.07% | |
| 2020-01-15 | 5.66 | 5.67 | 5.62 | 5.62 | -0.88% | -0.39% | -0.88% | 48,839,400 | 275,548,000 | 62% | 5.64 | -0.55% | 5.65 | 0.00% | 5.65 | 0.02% | 5.67 | 0.04% | 0.10% | |
| 2020-01-14 | 5.65 | 5.70 | 5.65 | 5.67 | 0.35% | -0.05% | 0.04% | 60,179,400 | 341,407,000 | 75% | 5.67 | 0.62% | 5.65 | 0.11% | 5.65 | -0.16% | 5.67 | 0.11% | 0.10% | |
| 2020-01-13 | 5.65 | 5.66 | 5.62 | 5.65 | 0.18% | 0.21% | -0.21% | 48,864,300 | 275,513,000 | 58% | 5.64 | -0.09% | 5.65 | -0.02% | 5.66 | -0.14% | 5.66 | 0.04% | 0.11% | |
| 2020-01-10 | 5.66 | 5.67 | 5.63 | 5.64 | -0.18% | -0.05% | -0.35% | 47,980,800 | 270,750,000 | 55% | 5.64 | -0.23% | 5.65 | -0.34% | 5.67 | -0.12% | 5.66 | 0.07% | 0.13% | |
| 2020-01-09 | 5.66 | 5.68 | 5.64 | 5.65 | 0.18% | -0.11% | -0.11% | 70,574,900 | 399,163,000 | 81% | 5.66 | 0.20% | 5.67 | -0.14% | 5.68 | -0.09% | 5.66 | 0.05% | 0.13% | |
| 2020-01-08 | 5.67 | 5.67 | 5.63 | 5.64 | -0.88% | -0.09% | -0.23% | 88,454,500 | 499,287,000 | 105% | 5.65 | -0.86% | 5.68 | -0.23% | 5.68 | 0.02% | 5.65 | 0.05% | 0.14% | |
| 2020-01-07 | 5.67 | 5.72 | 5.66 | 5.69 | 0.53% | -0.07% | 0.71% | 100,975,600 | 574,955,000 | 129% | 5.69 | 0.23% | 5.69 | 0.04% | 5.68 | 0.27% | 5.65 | 0.18% | 0.15% |  |
| 2020-01-06 | 5.68 | 5.70 | 5.65 | 5.66 | -0.53% | -0.37% | 0.35% | 110,280,000 | 626,514,000 | 145% | 5.68 | -0.18% | 5.69 | 0.25% | 5.66 | 0.21% | 5.64 | 0.14% | 0.15% | |
| 2020-01-03 | 5.70 | 5.70 | 5.68 | 5.69 | 0.18% | -0.02% | 1.03% | 79,226,500 | 450,866,000 | 110% | 5.69 | 0.07% | 5.67 | 0.39% | 5.65 | 0.27% | 5.63 | 0.14% | 0.15% | |
| 2020-01-02 | 5.66 | 5.71 | 5.66 | 5.68 | 0.89% | -0.12% | 1.00% | 120,457,600 | 685,021,000 | 171% | 5.69 | 1.12% | 5.65 | 0.48% | 5.64 | 0.45% | 5.62 | 0.16% | 0.16% | |
| 2019-12-31 | 5.63 | 5.64 | 5.61 | 5.63 | -0.18% | 0.11% | 0.27% | 66,777,200 | 375,560,000 | 93% | 5.62 | 0.05% | 5.62 | 0.14% | 5.61 | 0.11% | 5.62 | 0.09% | 0.19% | |
| 2019-12-30 | 5.60 | 5.65 | 5.58 | 5.64 | 0.36% | 0.34% | 0.53% | 92,552,400 | 520,205,000 | 118% | 5.62 | -0.05% | 5.62 | 0.23% | 5.61 | 0.11% | 5.61 | 0.16% | 0.21% | |
| 2019-12-27 | 5.60 | 5.65 | 5.59 | 5.62 | 0.00% | -0.07% | 0.34% | 90,879,200 | 511,120,000 | 119% | 5.62 | 0.64% | 5.60 | 0.38% | 5.60 | 0.02% | 5.60 | 0.25% | 0.20% | | |
|
|
