成本价计算
|
|
光大银行( 601818.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 3.91 | 3.93 | 3.89 | 3.90 | -0.26% | -0.13% | -0.28% | 58,587,400 | 228,776,000 | 72% | 3.91 | -0.51% | 3.91 | 0.18% | 3.90 | 0.03% | 3.91 | -0.26% | -0.57% |  |
| 2019-05-21 | 3.88 | 3.95 | 3.88 | 3.91 | 0.77% | -0.38% | -0.28% | 99,850,300 | 391,864,000 | 116% | 3.93 | 1.21% | 3.90 | 0.28% | 3.90 | 0.18% | 3.92 | -0.33% | -0.61% | |
| 2019-05-20 | 3.87 | 3.90 | 3.86 | 3.88 | 0.26% | 0.05% | -1.37% | 71,298,000 | 276,482,000 | 82% | 3.88 | -0.10% | 3.89 | -0.21% | 3.89 | -0.18% | 3.93 | -0.63% | -0.65% | |
| 2019-05-17 | 3.91 | 3.92 | 3.86 | 3.87 | -1.02% | -0.31% | -2.25% | 72,736,900 | 282,352,000 | 74% | 3.88 | -0.54% | 3.90 | -0.13% | 3.90 | -0.36% | 3.96 | -0.70% | -0.70% |  |
| 2019-05-16 | 3.90 | 3.92 | 3.88 | 3.91 | 0.26% | 0.18% | -1.93% | 66,299,700 | 258,772,000 | 66% | 3.90 | 0.08% | 3.90 | -0.08% | 3.91 | -0.18% | 3.99 | -0.77% | -0.66% | |
| 2019-05-15 | 3.90 | 3.93 | 3.88 | 3.90 | 0.52% | 0.00% | -2.94% | 94,630,200 | 369,077,000 | 85% | 3.90 | 0.10% | 3.90 | -0.46% | 3.92 | -0.51% | 4.02 | -0.57% | -0.60% | |
| 2019-05-14 | 3.89 | 3.93 | 3.87 | 3.88 | -0.77% | -0.41% | -3.98% | 87,361,800 | 340,403,000 | 74% | 3.90 | -0.51% | 3.92 | -0.36% | 3.94 | -0.73% | 4.04 | -0.59% | -0.56% | |
| 2019-05-13 | 3.93 | 3.95 | 3.90 | 3.91 | -1.26% | -0.15% | -3.81% | 68,168,200 | 266,928,000 | 58% | 3.92 | -0.69% | 3.94 | -0.58% | 3.97 | -0.80% | 4.07 | -0.51% | -0.48% | |
| 2019-05-10 | 3.94 | 3.99 | 3.89 | 3.96 | 1.02% | 0.43% | -3.08% | 109,458,400 | 431,600,000 | 92% | 3.94 | 0.03% | 3.96 | -0.83% | 4.00 | -1.04% | 4.09 | -0.71% | -0.41% | |
| 2019-05-09 | 3.97 | 3.98 | 3.91 | 3.92 | -1.51% | -0.56% | -4.74% | 80,144,400 | 315,898,000 | 66% | 3.94 | -1.13% | 3.99 | -0.97% | 4.04 | -1.05% | 4.12 | -0.63% | -0.34% | |
| 2019-05-08 | 4.01 | 4.03 | 3.97 | 3.98 | -1.49% | -0.18% | -3.89% | 105,172,200 | 419,291,000 | 84% | 3.99 | -1.19% | 4.03 | -1.25% | 4.09 | -0.56% | 4.14 | -0.70% | -0.28% | |
| 2019-05-07 | 4.06 | 4.07 | 4.00 | 4.04 | 0.00% | 0.12% | -3.12% | 100,030,900 | 403,646,000 | 82% | 4.04 | -0.47% | 4.08 | -1.02% | 4.11 | -0.58% | 4.17 | -0.67% | -0.19% | |
| 2019-05-06 | 4.10 | 4.11 | 4.00 | 4.04 | -3.12% | -0.35% | -3.76% | 171,880,400 | 696,812,000 | 137% | 4.05 | -2.85% | 4.12 | -0.68% | 4.13 | -0.89% | 4.20 | -1.20% | -0.08% | |
| 2019-04-30 | 4.17 | 4.21 | 4.13 | 4.17 | 0.00% | -0.07% | -1.86% | 98,977,800 | 413,007,000 | 78% | 4.17 | 0.14% | 4.15 | -0.14% | 4.17 | -0.31% | 4.25 | -0.31% | 0.09% | |
| 2019-04-29 | 4.11 | 4.22 | 4.10 | 4.17 | 1.96% | 0.07% | -2.16% | 153,062,400 | 637,796,000 | 103% | 4.17 | 1.12% | 4.16 | -0.34% | 4.18 | -0.50% | 4.26 | -0.09% | 0.17% | |
| 2019-04-26 | 4.17 | 4.18 | 4.08 | 4.09 | -2.39% | -0.75% | -4.13% | 149,315,500 | 615,262,000 | 97% | 4.12 | -1.97% | 4.17 | -1.26% | 4.20 | -1.11% | 4.27 | -0.16% | 0.22% | |
| 2019-04-25 | 4.23 | 4.23 | 4.17 | 4.19 | -0.95% | -0.33% | -1.94% | 86,379,000 | 363,165,000 | 60% | 4.20 | -0.52% | 4.22 | -0.40% | 4.25 | -0.59% | 4.27 | 0.16% | 0.24% | |
| 2019-04-24 | 4.26 | 4.27 | 4.18 | 4.23 | -0.24% | 0.09% | -0.84% | 87,543,400 | 369,952,000 | 59% | 4.23 | -0.26% | 4.24 | -0.68% | 4.28 | -0.93% | 4.27 | 0.24% | 0.24% | |
| 2019-04-23 | 4.22 | 4.27 | 4.20 | 4.24 | 0.47% | 0.07% | -0.38% | 118,907,700 | 503,796,000 | 75% | 4.24 | -0.47% | 4.27 | -0.77% | 4.32 | -0.02% | 4.26 | 0.00% | 0.23% | |
| 2019-04-22 | 4.32 | 4.35 | 4.20 | 4.22 | -2.31% | -0.87% | -0.85% | 120,477,000 | 512,838,000 | 74% | 4.26 | -1.71% | 4.30 | -1.22% | 4.32 | 0.30% | 4.26 | -0.09% | 0.27% | |
| 2019-04-19 | 4.33 | 4.38 | 4.29 | 4.32 | 0.23% | -0.25% | 1.41% | 89,360,200 | 387,062,000 | 51% | 4.33 | 0.09% | 4.36 | 0.69% | 4.30 | 0.42% | 4.26 | 0.26% | 0.35% | |
| 2019-04-18 | 4.38 | 4.40 | 4.27 | 4.31 | -1.60% | -0.39% | 1.44% | 127,369,700 | 551,125,000 | 66% | 4.33 | -1.30% | 4.33 | 0.68% | 4.29 | 0.61% | 4.25 | 0.35% | 0.36% | |
| 2019-04-17 | 4.32 | 4.44 | 4.31 | 4.38 | 0.92% | -0.09% | 3.45% | 206,240,000 | 904,204,000 | 107% | 4.38 | 2.29% | 4.30 | 1.32% | 4.26 | 1.14% | 4.23 | 0.55% | 0.32% | |
| 2019-04-16 | 4.15 | 4.37 | 4.14 | 4.34 | 4.08% | 1.26% | 3.06% | 302,258,400 | 1,295,442,000 | 156% | 4.29 | 1.61% | 4.24 | 1.53% | 4.21 | 0.53% | 4.21 | 0.45% | 0.26% | |
| 2019-04-15 | 4.18 | 4.26 | 4.17 | 4.17 | 0.72% | -1.14% | -0.52% | 187,246,000 | 789,896,000 | 101% | 4.22 | 2.26% | 4.18 | 0.51% | 4.19 | -0.55% | 4.19 | 0.41% | 0.22% | |
| 2019-04-12 | 4.12 | 4.14 | 4.10 | 4.14 | 0.24% | 0.36% | -0.84% | 79,397,800 | 327,529,000 | 41% | 4.13 | -0.63% | 4.16 | -0.79% | 4.21 | -0.07% | 4.18 | 0.10% | 0.15% | |
| 2019-04-11 | 4.17 | 4.20 | 4.11 | 4.13 | -0.96% | -0.51% | -0.98% | 132,854,700 | 551,423,000 | 71% | 4.15 | -0.50% | 4.19 | -1.11% | 4.22 | 0.12% | 4.17 | 0.12% | 0.11% | |
| 2019-04-10 | 4.23 | 4.23 | 4.14 | 4.17 | -1.65% | -0.05% | 0.10% | 207,018,300 | 863,694,000 | 114% | 4.17 | -1.63% | 4.24 | -0.14% | 4.21 | 0.02% | 4.17 | 0.19% | 0.07% | |
| 2019-04-09 | 4.24 | 4.27 | 4.21 | 4.24 | -0.47% | -0.02% | 1.97% | 165,323,900 | 701,156,000 | 100% | 4.24 | -0.89% | 4.24 | 0.64% | 4.21 | 0.38% | 4.16 | 0.39% | 0.01% | |
| 2019-04-08 | 4.25 | 4.35 | 4.21 | 4.26 | 0.00% | -0.44% | 2.85% | 283,426,800 | 1,212,838,000 | 178% | 4.28 | 1.86% | 4.22 | 1.10% | 4.19 | 1.23% | 4.14 | 0.71% | -0.06% | | |
|
|
