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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 5.79 | 5.82 | 5.71 | 5.80 | 0.00% | 0.59% | -3.51% | 67,593,400 | 389,749,000 | 87% | 5.77 | -0.45% | 5.77 | 0.07% | 5.78 | -1.94% | 6.01 | -0.68% | -0.29% |  |
| 2019-07-12 | 5.76 | 5.82 | 5.75 | 5.80 | 0.87% | 0.14% | -4.16% | 44,315,600 | 256,690,000 | 54% | 5.79 | 0.50% | 5.77 | -0.10% | 5.89 | -1.21% | 6.05 | -0.31% | -0.22% | |
| 2019-07-11 | 5.76 | 5.79 | 5.74 | 5.75 | 0.17% | -0.23% | -5.29% | 38,022,700 | 219,127,000 | 45% | 5.76 | 0.16% | 5.78 | -2.52% | 5.96 | -1.16% | 6.07 | -0.35% | -0.20% | |
| 2019-07-10 | 5.77 | 5.78 | 5.73 | 5.74 | -0.52% | -0.24% | -5.78% | 50,902,000 | 292,898,000 | 54% | 5.75 | -0.64% | 5.92 | -1.69% | 6.03 | -0.92% | 6.09 | -0.31% | -0.17% | |
| 2019-07-09 | 5.84 | 5.84 | 5.76 | 5.77 | -0.86% | -0.36% | -5.58% | 95,845,700 | 555,001,000 | 98% | 5.79 | -0.58% | 6.03 | -2.35% | 6.09 | -1.30% | 6.11 | -0.60% | -0.15% | |
| 除权分界线,2019年07月09日,10股派3.000元(以下数据已经复权) |
| 2019-07-08 | 5.88 | 5.88 | 5.80 | 5.82 | -1.02% | -0.09% | -5.34% | 106,923,200 | 654,910,000 | 100% | 5.83 | -1.04% | 6.17 | -0.32% | 6.17 | -0.18% | 6.15 | -0.16% | -0.10% | |
| 2019-07-05 | 5.92 | 5.92 | 5.87 | 5.88 | -0.51% | -0.10% | -4.51% | 75,054,500 | 464,259,000 | 74% | 5.89 | -0.54% | 6.19 | 0.19% | 6.18 | 0.21% | 6.16 | -0.15% | -0.06% | |
| 2019-07-04 | 5.89 | 5.94 | 5.88 | 5.91 | 0.34% | -0.14% | -4.17% | 81,868,500 | 509,049,000 | 80% | 5.92 | 0.87% | 6.18 | 0.24% | 6.17 | 0.29% | 6.17 | -0.18% | -0.02% | |
| 2019-07-03 | 5.86 | 5.90 | 5.84 | 5.89 | 0.51% | 0.39% | -4.66% | 79,494,800 | 490,254,000 | 72% | 5.87 | 0.15% | 6.16 | 0.26% | 6.15 | 0.25% | 6.18 | -0.10% | 0.05% | |
| 2019-07-02 | 5.87 | 5.87 | 5.84 | 5.86 | 0.00% | 0.03% | -5.24% | 104,814,500 | 645,444,000 | 92% | 5.86 | -0.15% | 6.15 | 0.18% | 6.13 | -0.02% | 6.18 | -0.03% | 0.11% | |
| 2019-07-01 | 5.87 | 5.89 | 5.84 | 5.86 | 0.69% | -0.12% | -5.27% | 95,015,600 | 585,975,000 | 87% | 5.87 | 1.03% | 6.14 | 0.43% | 6.13 | -0.16% | 6.19 | -0.03% | 0.14% | |
| 2019-06-28 | 5.82 | 5.83 | 5.78 | 5.82 | -0.17% | 0.22% | -5.95% | 69,450,000 | 424,120,000 | 66% | 5.81 | -0.41% | 6.11 | -0.31% | 6.14 | -0.42% | 6.19 | -0.07% | 0.17% | |
| 2019-06-27 | 5.80 | 5.86 | 5.79 | 5.83 | 0.87% | -0.02% | -5.85% | 115,646,700 | 709,049,000 | 110% | 5.83 | 0.71% | 6.13 | -0.37% | 6.17 | -0.52% | 6.19 | -0.08% | 0.21% | |
| 2019-06-26 | 5.79 | 5.82 | 5.77 | 5.78 | -0.34% | -0.17% | -6.73% | 96,298,500 | 586,463,000 | 96% | 5.79 | -0.96% | 6.15 | -0.74% | 6.20 | -0.35% | 6.20 | -0.11% | 0.24% | |
| 2019-06-25 | 5.99 | 5.99 | 5.77 | 5.80 | -3.17% | -0.79% | -6.51% | 231,550,700 | 1,423,119,000 | 240% | 5.85 | -2.31% | 6.20 | -1.26% | 6.22 | -0.51% | 6.20 | -0.11% | 0.28% | |
| 2019-06-24 | 5.97 | 6.01 | 5.96 | 5.99 | 0.50% | 0.10% | -3.56% | 59,515,400 | 374,016,000 | 72% | 5.98 | 0.13% | 6.28 | 0.22% | 6.26 | 0.19% | 6.21 | 0.24% | 0.32% |  |
| 2019-06-21 | 5.98 | 6.01 | 5.95 | 5.96 | -0.33% | -0.27% | -3.81% | 94,947,200 | 595,865,000 | 112% | 5.98 | -0.02% | 6.26 | 0.34% | 6.24 | 0.31% | 6.20 | 0.31% | 0.32% | |
| 2019-06-20 | 5.94 | 6.03 | 5.92 | 5.98 | 0.84% | 0.05% | -3.19% | 147,041,600 | 923,022,000 | 178% | 5.98 | 0.71% | 6.24 | 0.61% | 6.22 | 0.55% | 6.18 | 0.49% | 0.30% | |
| 2019-06-19 | 5.94 | 5.95 | 5.91 | 5.93 | 0.85% | -0.08% | -3.53% | 110,159,600 | 686,887,000 | 144% | 5.94 | 1.14% | 6.21 | 0.52% | 6.19 | 0.42% | 6.15 | 0.47% | 0.27% | |
| 2019-06-18 | 5.88 | 5.89 | 5.85 | 5.88 | 0.00% | 0.20% | -3.89% | 56,903,000 | 350,954,000 | 76% | 5.87 | -0.27% | 6.17 | 0.07% | 6.16 | 0.15% | 6.12 | 0.28% | 0.22% | |
| 2019-06-17 | 5.87 | 5.91 | 5.86 | 5.88 | 0.17% | -0.07% | -3.62% | 54,982,200 | 340,023,000 | 72% | 5.88 | 0.29% | 6.17 | 0.18% | 6.16 | 0.21% | 6.10 | 0.31% | 0.20% | |
| 2019-06-14 | 5.88 | 5.89 | 5.85 | 5.87 | 0.17% | 0.05% | -3.49% | 66,612,200 | 410,812,000 | 84% | 5.87 | 0.17% | 6.16 | 0.21% | 6.14 | 0.25% | 6.08 | 0.35% | 0.16% | |
| 2019-06-13 | 5.86 | 5.88 | 5.82 | 5.86 | -0.17% | 0.05% | -3.32% | 59,344,500 | 365,367,000 | 72% | 5.86 | 0.12% | 6.15 | 0.21% | 6.13 | 0.23% | 6.06 | 0.22% | 0.12% | |
| 2019-06-12 | 5.84 | 5.88 | 5.82 | 5.87 | 0.34% | 0.34% | -2.94% | 74,430,200 | 457,768,000 | 90% | 5.85 | 0.24% | 6.13 | 0.29% | 6.11 | 0.46% | 6.05 | 0.23% | 0.10% | |
| 2019-06-11 | 5.81 | 5.86 | 5.80 | 5.85 | 0.69% | 0.24% | -3.05% | 111,513,800 | 684,276,000 | 127% | 5.84 | 0.43% | 6.11 | 0.39% | 6.09 | 0.55% | 6.03 | 0.32% | 0.08% | |
| 2019-06-10 | 5.79 | 5.83 | 5.78 | 5.81 | 0.69% | -0.02% | -3.41% | 82,670,600 | 505,176,000 | 96% | 5.81 | 0.48% | 6.09 | 0.60% | 6.05 | 0.48% | 6.02 | 0.20% | 0.05% | |
| 2019-06-06 | 5.78 | 5.81 | 5.76 | 5.77 | 0.00% | -0.22% | -3.88% | 73,612,000 | 447,745,000 | 87% | 5.78 | 0.14% | 6.05 | 0.50% | 6.02 | 0.40% | 6.00 | 0.17% | 0.01% | |
| 2019-06-05 | 5.74 | 5.80 | 5.74 | 5.77 | 0.70% | -0.09% | -3.72% | 81,670,200 | 496,184,000 | 97% | 5.78 | 1.12% | 6.02 | 0.60% | 6.00 | 0.30% | 5.99 | 0.15% | -0.02% | |
| 2019-06-04 | 5.70 | 5.73 | 5.69 | 5.73 | 0.70% | 0.33% | -4.24% | 90,991,400 | 546,949,000 | 108% | 5.71 | 0.48% | 5.99 | 0.30% | 5.98 | -0.03% | 5.98 | 0.02% | -0.05% | |
| 2019-06-03 | 5.67 | 5.71 | 5.66 | 5.69 | 0.00% | 0.11% | -4.90% | 76,759,900 | 459,353,000 | 92% | 5.68 | 0.34% | 5.97 | 0.02% | 5.98 | 0.02% | 5.98 | 0.00% | -0.08% | | |
|
|
