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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 4.61 | 4.63 | 4.56 | 4.57 | -1.08% | -0.54% | -0.20% | 155,076,900 | 712,572,000 | 105% | 4.60 | -0.37% | 4.60 | -0.20% | 4.61 | 0.02% | 4.58 | 0.18% | 0.21% |  |
2021-02-25 | 4.58 | 4.64 | 4.57 | 4.62 | 1.09% | 0.17% | 1.07% | 175,682,800 | 810,213,000 | 118% | 4.61 | 0.44% | 4.61 | -0.09% | 4.61 | 0.22% | 4.57 | 0.26% | 0.20% |  |
2021-02-24 | 4.61 | 4.63 | 4.55 | 4.57 | -0.65% | -0.48% | 0.24% | 136,893,000 | 628,562,000 | 97% | 4.59 | -0.67% | 4.61 | 0.04% | 4.60 | 0.20% | 4.56 | 0.18% | 0.16% |  |
2021-02-23 | 4.62 | 4.65 | 4.60 | 4.60 | -0.43% | -0.50% | 1.08% | 135,326,000 | 625,607,000 | 101% | 4.62 | 0.07% | 4.61 | 0.39% | 4.59 | 0.48% | 4.55 | 0.26% | 0.11% |  |
2021-02-22 | 4.60 | 4.65 | 4.58 | 4.62 | 0.43% | 0.00% | 1.78% | 182,870,400 | 844,937,000 | 139% | 4.62 | 0.68% | 4.59 | 0.59% | 4.57 | 0.48% | 4.54 | 0.38% | 0.05% |  |
2021-02-19 | 4.57 | 4.61 | 4.55 | 4.60 | 0.88% | 0.24% | 1.72% | 154,042,000 | 706,915,000 | 124% | 4.59 | 0.42% | 4.57 | 0.66% | 4.55 | 0.35% | 4.52 | 0.29% | 0.00% |  |
2021-02-18 | 4.58 | 4.59 | 4.55 | 4.56 | 0.66% | -0.22% | 1.13% | 178,892,600 | 817,474,000 | 152% | 4.57 | 0.82% | 4.54 | 0.49% | 4.53 | 0.42% | 4.51 | 0.31% | -0.06% |  |
2021-02-10 | 4.50 | 4.56 | 4.50 | 4.53 | 0.67% | -0.07% | 0.78% | 122,892,100 | 557,010,000 | 111% | 4.53 | 0.96% | 4.51 | 0.07% | 4.51 | 0.20% | 4.50 | 0.09% | -0.10% |  |
2021-02-09 | 4.51 | 4.52 | 4.48 | 4.50 | -0.22% | 0.22% | 0.20% | 122,013,500 | 547,784,000 | 112% | 4.49 | -0.71% | 4.51 | 0.02% | 4.50 | -0.02% | 4.49 | 0.02% | -0.10% |  |
2021-02-08 | 4.53 | 4.54 | 4.50 | 4.51 | -0.66% | -0.27% | 0.45% | 110,536,700 | 499,827,000 | 107% | 4.52 | 0.07% | 4.51 | 0.24% | 4.50 | 0.20% | 4.49 | 0.11% | -0.10% |  |
2021-02-05 | 4.47 | 4.55 | 4.46 | 4.54 | 1.57% | 0.46% | 1.23% | 171,316,900 | 774,125,000 | 170% | 4.52 | 0.89% | 4.50 | 0.31% | 4.49 | 0.29% | 4.49 | 0.07% | -0.11% |  |
2021-02-04 | 4.48 | 4.50 | 4.46 | 4.47 | -0.22% | -0.20% | -0.27% | 94,025,100 | 421,130,000 | 100% | 4.48 | -0.02% | 4.49 | 0.07% | 4.48 | 0.09% | 4.48 | -0.16% | -0.11% |  |
2021-02-03 | 4.48 | 4.50 | 4.46 | 4.48 | 0.00% | 0.00% | -0.20% | 81,469,100 | 364,985,000 | 86% | 4.48 | -0.29% | 4.48 | 0.05% | 4.48 | -0.07% | 4.49 | -0.24% | -0.09% |  |
2021-02-02 | 4.49 | 4.52 | 4.47 | 4.48 | -0.22% | -0.29% | -0.44% | 116,162,300 | 521,974,000 | 117% | 4.49 | 0.47% | 4.48 | 0.29% | 4.48 | 0.09% | 4.50 | -0.40% | -0.05% |  |
2021-02-01 | 4.46 | 4.50 | 4.44 | 4.49 | 0.67% | 0.40% | -0.62% | 104,075,800 | 465,379,000 | 92% | 4.47 | -0.02% | 4.47 | -0.18% | 4.48 | -0.02% | 4.52 | -0.11% | 0.03% |  |
2021-01-29 | 4.46 | 4.50 | 4.45 | 4.46 | -0.22% | -0.29% | -1.39% | 89,072,700 | 398,416,000 | 77% | 4.47 | 0.31% | 4.48 | -0.07% | 4.48 | -0.16% | 4.52 | -0.24% | 0.05% |  |
2021-01-28 | 4.47 | 4.48 | 4.45 | 4.47 | -0.22% | 0.25% | -1.41% | 103,056,000 | 459,495,000 | 77% | 4.46 | -0.82% | 4.48 | -0.11% | 4.48 | -0.47% | 4.53 | -0.09% | 0.11% |  |
2021-01-27 | 4.48 | 4.52 | 4.46 | 4.48 | 0.22% | -0.36% | -1.28% | 88,259,100 | 396,796,000 | 66% | 4.50 | 0.29% | 4.48 | -0.13% | 4.50 | -0.42% | 4.54 | 0.04% | 0.14% |  |
2021-01-26 | 4.47 | 4.51 | 4.46 | 4.47 | -0.22% | -0.29% | -1.46% | 73,834,400 | 331,006,000 | 53% | 4.48 | 0.25% | 4.49 | -0.51% | 4.52 | -0.53% | 4.54 | 0.04% | 0.14% |  |
2021-01-25 | 4.50 | 4.50 | 4.46 | 4.48 | -0.44% | 0.18% | -1.19% | 93,451,700 | 417,889,000 | 66% | 4.47 | -0.89% | 4.51 | -0.77% | 4.55 | -0.13% | 4.53 | 0.00% | 0.13% |  |
2021-01-22 | 4.53 | 4.54 | 4.49 | 4.50 | -0.88% | -0.27% | -0.75% | 91,658,100 | 413,545,000 | 63% | 4.51 | -0.79% | 4.55 | -0.46% | 4.55 | -0.15% | 4.53 | 0.02% | 0.15% |  |
2021-01-21 | 4.54 | 4.57 | 4.53 | 4.54 | -0.22% | -0.18% | 0.15% | 102,364,900 | 465,517,000 | 71% | 4.55 | -0.55% | 4.57 | 0.13% | 4.56 | 0.11% | 4.53 | 0.11% | 0.15% |  |
2021-01-20 | 4.58 | 4.62 | 4.54 | 4.55 | -1.09% | -0.50% | 0.49% | 124,083,700 | 567,411,000 | 86% | 4.57 | -0.04% | 4.56 | 0.04% | 4.56 | 0.24% | 4.53 | 0.13% | 0.15% |  |
2021-01-19 | 4.53 | 4.61 | 4.51 | 4.60 | 1.55% | 0.55% | 1.72% | 247,139,900 | 1,130,596,000 | 176% | 4.58 | 1.04% | 4.56 | 0.40% | 4.54 | 0.49% | 4.52 | 0.36% | 0.13% |  |
2021-01-18 | 4.54 | 4.55 | 4.51 | 4.53 | -0.22% | 0.04% | 0.53% | 131,026,200 | 593,263,000 | 101% | 4.53 | -0.72% | 4.54 | 0.22% | 4.52 | 0.13% | 4.51 | 0.16% | 0.09% |  |
2021-01-15 | 4.52 | 4.59 | 4.52 | 4.54 | 0.67% | -0.46% | 0.91% | 248,715,400 | 1,134,459,000 | 195% | 4.56 | 1.00% | 4.53 | 0.89% | 4.52 | 0.49% | 4.50 | 0.36% | 0.06% |  |
2021-01-14 | 4.49 | 4.54 | 4.49 | 4.51 | 0.22% | -0.13% | 0.60% | 120,514,100 | 544,263,000 | 105% | 4.52 | 0.60% | 4.49 | 0.13% | 4.49 | 0.16% | 4.48 | 0.13% | 0.02% |  |
2021-01-13 | 4.49 | 4.51 | 4.46 | 4.50 | 0.22% | 0.25% | 0.51% | 120,521,800 | 541,057,000 | 108% | 4.49 | 0.47% | 4.49 | -0.02% | 4.49 | 0.00% | 4.48 | 0.05% | -0.01% |  |
2021-01-12 | 4.48 | 4.50 | 4.45 | 4.49 | 0.22% | 0.49% | 0.34% | 113,189,100 | 505,747,000 | 106% | 4.47 | -0.67% | 4.49 | -0.13% | 4.49 | 0.07% | 4.48 | 0.02% | -0.03% |  |
2021-01-11 | 4.50 | 4.52 | 4.47 | 4.48 | 0.00% | -0.40% | 0.13% | 129,530,800 | 582,581,000 | 129% | 4.50 | 0.04% | 4.49 | 0.09% | 4.48 | 0.18% | 4.47 | 0.11% | -0.05% |  | |
|
|