成本价计算(单股)
交通银行( 601328.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-22 | 4.53 | 4.54 | 4.49 | 4.50 | -0.88% | -0.27% | -0.75% | 916,581 | 41,354 | 63% | 4.51 | -0.79% | 4.55 | -0.46% | 4.55 | -0.15% | 4.53 | 0.02% | 0.15% | |
| 01-21 | 4.54 | 4.57 | 4.53 | 4.54 | -0.22% | -0.18% | 0.15% | 1,023,649 | 46,551 | 71% | 4.55 | -0.55% | 4.57 | 0.13% | 4.56 | 0.11% | 4.53 | 0.11% | 0.15% |  |
| 01-20 | 4.58 | 4.62 | 4.54 | 4.55 | -1.09% | -0.50% | 0.49% | 1,240,837 | 56,741 | 86% | 4.57 | -0.04% | 4.56 | 0.04% | 4.56 | 0.24% | 4.53 | 0.13% | 0.15% | |
| 01-19 | 4.53 | 4.61 | 4.51 | 4.60 | 1.55% | 0.55% | 1.72% | 2,471,399 | 113,059 | 176% | 4.58 | 1.04% | 4.56 | 0.40% | 4.54 | 0.49% | 4.52 | 0.36% | 0.13% | |
| 01-18 | 4.54 | 4.55 | 4.51 | 4.53 | -0.22% | 0.04% | 0.53% | 1,310,262 | 59,326 | 101% | 4.53 | -0.72% | 4.54 | 0.22% | 4.52 | 0.13% | 4.51 | 0.16% | 0.09% | |
| 01-15 | 4.52 | 4.59 | 4.52 | 4.54 | 0.67% | -0.46% | 0.91% | 2,487,154 | 113,445 | 195% | 4.56 | 1.00% | 4.53 | 0.89% | 4.52 | 0.49% | 4.50 | 0.36% | 0.06% | |
| 01-14 | 4.49 | 4.54 | 4.49 | 4.51 | 0.22% | -0.13% | 0.60% | 1,205,141 | 54,426 | 105% | 4.52 | 0.60% | 4.49 | 0.13% | 4.49 | 0.16% | 4.48 | 0.13% | 0.02% | |
| 01-13 | 4.49 | 4.51 | 4.46 | 4.50 | 0.22% | 0.25% | 0.51% | 1,205,218 | 54,105 | 108% | 4.49 | 0.47% | 4.49 | -0.02% | 4.49 | 0.00% | 4.48 | 0.05% | -0.01% | |
| 01-12 | 4.48 | 4.50 | 4.45 | 4.49 | 0.22% | 0.49% | 0.34% | 1,131,891 | 50,574 | 106% | 4.47 | -0.67% | 4.49 | -0.13% | 4.49 | 0.07% | 4.48 | 0.02% | -0.03% | |
| 01-11 | 4.50 | 4.52 | 4.47 | 4.48 | -0.44% | -0.40% | 0.13% | 1,295,308 | 58,258 | 129% | 4.50 | 0.04% | 4.49 | 0.09% | 4.48 | 0.18% | 4.47 | 0.11% | -0.05% | |
| 01-08 | 4.50 | 4.51 | 4.47 | 4.50 | 0.00% | 0.09% | 0.69% | 1,054,586 | 47,411 | 113% | 4.50 | 0.27% | 4.49 | 0.29% | 4.48 | 0.09% | 4.47 | 0.09% | -0.09% | |
| 01-07 | 4.50 | 4.51 | 4.46 | 4.50 | 0.00% | 0.36% | 0.78% | 1,040,058 | 46,633 | 117% | 4.48 | -0.07% | 4.48 | 0.18% | 4.47 | 0.11% | 4.47 | 0.09% | -0.13% | |
| 01-06 | 4.47 | 4.50 | 4.46 | 4.50 | 0.45% | 0.29% | 0.87% | 979,043 | 43,928 | 115% | 4.49 | 0.61% | 4.47 | 0.07% | 4.47 | 0.11% | 4.46 | -0.02% | -0.16% | |
| 01-05 | 4.46 | 4.49 | 4.44 | 4.48 | 0.22% | 0.45% | 0.40% | 1,247,137 | 55,619 | 137% | 4.46 | -0.02% | 4.47 | 0.05% | 4.46 | 0.02% | 4.46 | -0.09% | -0.20% | |
| 01-04 | 4.48 | 4.49 | 4.44 | 4.47 | -0.22% | 0.20% | 0.09% | 1,280,469 | 57,118 | 146% | 4.46 | -0.36% | 4.46 | 0.00% | 4.46 | 0.05% | 4.47 | -0.13% | -0.22% | |
| 12-31 | 4.45 | 4.50 | 4.45 | 4.48 | 0.45% | 0.07% | 0.18% | 1,112,479 | 49,803 | 132% | 4.48 | 0.65% | 4.46 | 0.23% | 4.46 | 0.16% | 4.47 | -0.09% | -0.23% | |
| 12-30 | 4.46 | 4.46 | 4.44 | 4.46 | 0.00% | 0.27% | -0.36% | 803,899 | 35,759 | 94% | 4.45 | -0.25% | 4.45 | 0.00% | 4.45 | 0.00% | 4.48 | -0.16% | -0.26% | |
| 12-29 | 4.45 | 4.47 | 4.45 | 4.46 | 0.22% | 0.02% | -0.51% | 619,320 | 27,616 | 69% | 4.46 | 0.16% | 4.45 | 0.05% | 4.45 | -0.20% | 4.48 | -0.13% | -0.30% | |
| 12-28 | 4.45 | 4.47 | 4.44 | 4.45 | 0.00% | -0.04% | -0.87% | 631,176 | 28,102 | 62% | 4.45 | 0.11% | 4.45 | 0.02% | 4.46 | -0.25% | 4.49 | -0.20% | -0.35% | |
| 12-25 | 4.45 | 4.46 | 4.43 | 4.45 | 0.23% | 0.07% | -1.07% | 569,760 | 25,339 | 51% | 4.45 | -0.16% | 4.45 | -0.36% | 4.47 | -0.22% | 4.50 | -0.27% | -0.43% | |
| 12-24 | 4.46 | 4.48 | 4.44 | 4.44 | -0.22% | -0.31% | -1.55% | 568,687 | 25,326 | 43% | 4.45 | 0.09% | 4.47 | -0.29% | 4.48 | -0.20% | 4.51 | -0.27% | -0.44% | |
| 12-23 | 4.45 | 4.46 | 4.44 | 4.45 | -0.22% | 0.00% | -1.59% | 744,523 | 33,129 | 53% | 4.45 | -0.63% | 4.48 | -0.36% | 4.49 | -0.20% | 4.52 | -0.29% | -0.43% | |
| 12-22 | 4.50 | 4.51 | 4.44 | 4.46 | -1.33% | -0.40% | -1.65% | 1,520,603 | 68,093 | 107% | 4.48 | -0.64% | 4.50 | -0.29% | 4.50 | -0.18% | 4.54 | -0.33% | -0.40% | |
| 12-21 | 4.51 | 4.52 | 4.49 | 4.52 | 0.22% | 0.29% | -0.66% | 894,123 | 40,294 | 66% | 4.51 | -0.07% | 4.51 | -0.02% | 4.51 | -0.16% | 4.55 | -0.29% | -0.36% | |
| 12-18 | 4.51 | 4.53 | 4.50 | 4.51 | -0.22% | 0.00% | -1.16% | 938,116 | 42,309 | 67% | 4.51 | 0.09% | 4.51 | 0.02% | 4.52 | -0.24% | 4.56 | -0.31% | -0.33% | |
| 12-17 | 4.51 | 4.53 | 4.49 | 4.52 | 0.22% | 0.31% | -1.25% | 1,165,404 | 52,517 | 81% | 4.51 | -0.09% | 4.51 | -0.24% | 4.53 | -0.33% | 4.58 | -0.41% | -0.29% | |
| 12-16 | 4.52 | 4.52 | 4.50 | 4.51 | 0.00% | 0.00% | -1.87% | 1,148,547 | 51,794 | 80% | 4.51 | 0.02% | 4.52 | -0.31% | 4.54 | -0.40% | 4.60 | -0.52% | -0.24% | |
| 12-15 | 4.53 | 4.54 | 4.50 | 4.51 | -0.44% | 0.02% | -2.38% | 1,767,302 | 79,685 | 119% | 4.51 | -0.62% | 4.53 | -0.55% | 4.56 | -0.52% | 4.62 | -0.67% | -0.16% | |
| 12-14 | 4.55 | 4.56 | 4.52 | 4.53 | -0.44% | -0.15% | -2.60% | 1,554,548 | 70,530 | 101% | 4.54 | -0.24% | 4.56 | -0.57% | 4.58 | -0.50% | 4.65 | -0.94% | -0.06% | |
| 12-11 | 4.58 | 4.58 | 4.52 | 4.55 | 0.00% | 0.04% | -3.09% | 2,548,880 | 115,929 | 138% | 4.55 | -1.13% | 4.58 | -0.99% | 4.61 | -0.90% | 4.70 | -0.42% | 0.14% | |