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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-26 | 4.61 | 4.64 | 4.60 | 4.63 | 0.43% | 0.00% | 0.00% | 82,098,800 | 379,697,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2020-11-25 | 4.64 | 4.66 | 4.61 | 4.61 | -0.22% | -0.60% | 0.11% | 100,566,900 | 466,382,000 | 102% | 4.64 | 0.00% | 4.63 | 0.20% | 4.63 | 0.09% | 4.61 | 0.04% | 0.06% | |
| 2020-11-24 | 4.64 | 4.66 | 4.62 | 4.62 | -0.43% | -0.39% | 0.37% | 105,994,200 | 491,637,000 | 107% | 4.64 | 0.19% | 4.63 | 0.22% | 4.62 | 0.30% | 4.60 | 0.04% | 0.07% | |
| 2020-11-23 | 4.60 | 4.65 | 4.59 | 4.64 | 0.87% | 0.24% | 0.85% | 127,466,200 | 589,988,000 | 127% | 4.63 | 0.76% | 4.62 | 0.09% | 4.61 | 0.28% | 4.60 | 0.04% | 0.07% |  |
| 2020-11-20 | 4.62 | 4.62 | 4.58 | 4.60 | -0.22% | 0.13% | 0.02% | 59,113,500 | 271,540,000 | 58% | 4.59 | -0.35% | 4.61 | 0.20% | 4.59 | 0.15% | 4.60 | 0.04% | 0.04% | |
| 2020-11-19 | 4.62 | 4.64 | 4.59 | 4.61 | -0.22% | 0.00% | 0.28% | 79,107,300 | 364,717,000 | 77% | 4.61 | -0.20% | 4.60 | 0.24% | 4.59 | 0.02% | 4.60 | 0.07% | 0.02% | |
| 2020-11-18 | 4.58 | 4.64 | 4.57 | 4.62 | 0.65% | 0.02% | 0.57% | 149,566,900 | 690,784,000 | 146% | 4.62 | 1.01% | 4.59 | 0.57% | 4.59 | 0.07% | 4.59 | 0.15% | 0.00% | |
| 2020-11-17 | 4.56 | 4.60 | 4.55 | 4.59 | 0.66% | 0.37% | 0.07% | 113,930,400 | 521,042,000 | 119% | 4.57 | 0.20% | 4.57 | -0.15% | 4.58 | -0.26% | 4.59 | 0.07% | -0.01% | |
| 2020-11-16 | 4.56 | 4.58 | 4.55 | 4.56 | 0.22% | -0.09% | -0.52% | 84,595,100 | 386,127,000 | 90% | 4.56 | 0.18% | 4.57 | -0.46% | 4.60 | -0.17% | 4.58 | 0.09% | -0.03% | |
| 2020-11-13 | 4.58 | 4.59 | 4.54 | 4.55 | -0.87% | -0.13% | -0.66% | 107,364,000 | 489,152,000 | 114% | 4.56 | -1.15% | 4.59 | -0.56% | 4.60 | -0.13% | 4.58 | 0.00% | -0.06% | |
| 2020-11-12 | 4.63 | 4.64 | 4.59 | 4.59 | -1.08% | -0.41% | 0.22% | 63,543,500 | 292,872,000 | 70% | 4.61 | -0.32% | 4.62 | 0.04% | 4.61 | 0.13% | 4.58 | 0.09% | -0.07% | |
| 2020-11-11 | 4.61 | 4.65 | 4.60 | 4.64 | 0.65% | 0.35% | 1.40% | 100,186,200 | 463,217,000 | 109% | 4.62 | 0.09% | 4.62 | 0.26% | 4.60 | 0.28% | 4.58 | 0.11% | -0.08% | |
| 2020-11-10 | 4.62 | 4.64 | 4.60 | 4.61 | 0.22% | -0.22% | 0.85% | 117,540,400 | 543,039,000 | 129% | 4.62 | 0.26% | 4.61 | 0.33% | 4.59 | 0.37% | 4.57 | 0.09% | -0.09% | |
| 2020-11-09 | 4.59 | 4.62 | 4.59 | 4.60 | 0.44% | -0.17% | 0.72% | 126,825,700 | 584,383,000 | 143% | 4.61 | 0.63% | 4.59 | 0.50% | 4.57 | 0.46% | 4.57 | -0.26% | -0.10% | |
| 2020-11-06 | 4.57 | 4.60 | 4.55 | 4.58 | 0.22% | 0.02% | 0.02% | 87,423,100 | 400,324,000 | 92% | 4.58 | 0.20% | 4.57 | 0.31% | 4.55 | 0.13% | 4.58 | -0.24% | -0.05% | |
| 2020-11-05 | 4.57 | 4.59 | 4.55 | 4.57 | 0.44% | 0.00% | -0.44% | 72,208,100 | 330,007,000 | 68% | 4.57 | 0.44% | 4.55 | 0.33% | 4.55 | 0.04% | 4.59 | -0.04% | 0.00% | |
| 2020-11-04 | 4.56 | 4.57 | 4.53 | 4.55 | 0.22% | 0.00% | -0.91% | 80,418,500 | 365,904,000 | 73% | 4.55 | 0.18% | 4.54 | 0.00% | 4.54 | -0.11% | 4.59 | -0.02% | 0.01% |  |
| 2020-11-03 | 4.53 | 4.57 | 4.52 | 4.54 | 0.67% | -0.04% | -1.15% | 92,351,500 | 419,445,000 | 82% | 4.54 | 0.42% | 4.54 | -0.11% | 4.55 | -0.26% | 4.59 | -0.07% | 0.01% | |
| 2020-11-02 | 4.53 | 4.55 | 4.51 | 4.51 | -0.44% | -0.29% | -1.87% | 87,623,500 | 396,303,000 | 77% | 4.52 | -0.59% | 4.54 | -0.40% | 4.56 | -0.85% | 4.60 | -0.24% | 0.01% | |
| 2020-10-30 | 4.57 | 4.58 | 4.52 | 4.53 | -0.66% | -0.44% | -1.67% | 80,706,600 | 367,217,000 | 67% | 4.55 | -0.20% | 4.56 | -0.35% | 4.60 | -0.41% | 4.61 | -0.09% | 0.06% | |
| 2020-10-29 | 4.56 | 4.58 | 4.55 | 4.56 | -0.44% | 0.02% | -1.11% | 83,056,800 | 378,622,000 | 65% | 4.56 | -0.28% | 4.58 | -0.95% | 4.62 | -0.09% | 4.61 | -0.02% | 0.08% | |
| 2020-10-28 | 4.58 | 4.59 | 4.55 | 4.58 | -0.22% | 0.17% | -0.69% | 92,644,100 | 423,531,000 | 73% | 4.57 | -0.61% | 4.62 | -0.41% | 4.62 | 0.02% | 4.61 | 0.00% | 0.08% | |
| 2020-10-27 | 4.62 | 4.62 | 4.58 | 4.59 | -0.86% | -0.22% | -0.48% | 86,229,200 | 396,622,000 | 70% | 4.60 | -1.20% | 4.64 | 0.04% | 4.62 | 0.07% | 4.61 | 0.00% | 0.06% | |
| 2020-10-26 | 4.65 | 4.69 | 4.61 | 4.63 | -0.43% | -0.56% | 0.39% | 184,553,800 | 859,241,000 | 154% | 4.66 | 0.30% | 4.64 | 0.56% | 4.62 | 0.13% | 4.61 | 0.22% | 0.04% | |
| 2020-10-23 | 4.59 | 4.67 | 4.58 | 4.65 | 1.31% | 0.17% | 1.04% | 190,847,400 | 885,894,000 | 166% | 4.64 | 1.00% | 4.61 | 0.66% | 4.61 | 0.24% | 4.60 | 0.24% | -0.01% | |
| 2020-10-22 | 4.59 | 4.62 | 4.57 | 4.59 | -0.22% | -0.13% | -0.02% | 100,425,000 | 461,531,000 | 96% | 4.60 | 0.48% | 4.58 | -0.46% | 4.60 | 0.04% | 4.59 | 0.07% | -0.05% | |
| 2020-10-21 | 4.58 | 4.60 | 4.55 | 4.60 | 0.66% | 0.57% | 0.26% | 111,346,200 | 509,324,000 | 109% | 4.57 | -0.02% | 4.60 | -0.17% | 4.60 | 0.00% | 4.59 | -0.02% | -0.08% | |
| 2020-10-20 | 4.59 | 4.60 | 4.56 | 4.57 | -0.65% | -0.11% | -0.41% | 89,530,000 | 409,638,000 | 92% | 4.58 | -1.32% | 4.61 | -0.02% | 4.60 | -0.04% | 4.59 | -0.02% | -0.08% | |
| 2020-10-19 | 4.61 | 4.68 | 4.59 | 4.60 | -0.22% | -0.78% | 0.22% | 169,462,700 | 785,635,000 | 182% | 4.64 | 0.70% | 4.61 | 0.52% | 4.60 | 0.33% | 4.59 | 0.24% | -0.09% | |
| 2020-10-16 | 4.58 | 4.63 | 4.57 | 4.61 | 0.00% | 0.13% | 0.68% | 136,639,500 | 629,075,000 | 168% | 4.60 | 0.48% | 4.59 | 0.28% | 4.59 | 0.24% | 4.58 | 0.09% | -0.11% | | |
|
|
