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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 4.03 | 4.17 | 4.03 | 4.08 | 2.77% | -0.87% | 3.13% | 308,542,000 | 1,270,018,000 | 173% | 4.12 | 3.06% | 4.05 | 2.20% | 4.01 | 1.31% | 3.96 | 0.66% | 0.05% | |
| 2021-01-14 | 3.97 | 4.04 | 3.95 | 3.97 | -0.25% | -0.60% | 1.02% | 159,953,500 | 638,903,000 | 94% | 3.99 | 0.78% | 3.96 | 0.10% | 3.96 | 0.33% | 3.93 | 0.15% | -0.02% | |
| 2021-01-13 | 3.98 | 3.99 | 3.93 | 3.98 | 0.00% | 0.43% | 1.43% | 162,527,200 | 644,077,000 | 98% | 3.96 | 0.99% | 3.96 | 0.28% | 3.94 | 0.36% | 3.92 | 0.08% | -0.06% | |
| 2021-01-12 | 3.94 | 3.98 | 3.88 | 3.98 | 1.02% | 1.43% | 1.50% | 174,701,300 | 685,542,000 | 108% | 3.92 | -1.21% | 3.94 | -0.03% | 3.93 | 0.43% | 3.92 | 0.08% | -0.07% | |
| 2021-01-11 | 3.93 | 4.01 | 3.92 | 3.94 | 0.51% | -0.81% | 0.56% | 222,929,700 | 885,563,000 | 145% | 3.97 | 1.22% | 3.95 | 0.87% | 3.91 | 0.59% | 3.92 | 0.31% | -0.11% | |
| 2021-01-08 | 3.94 | 3.97 | 3.88 | 3.92 | -0.51% | -0.10% | 0.36% | 140,522,000 | 551,456,000 | 98% | 3.92 | -0.03% | 3.91 | 0.77% | 3.89 | -0.36% | 3.91 | 0.00% | -0.18% | |
| 2021-01-07 | 3.93 | 3.97 | 3.89 | 3.94 | 0.51% | 0.38% | 0.87% | 156,403,200 | 613,847,000 | 112% | 3.93 | 1.06% | 3.88 | 0.28% | 3.90 | 0.03% | 3.91 | 0.00% | -0.21% | |
| 2021-01-06 | 3.85 | 3.92 | 3.83 | 3.92 | 1.55% | 0.93% | 0.36% | 142,000,400 | 551,507,000 | 102% | 3.88 | 1.23% | 3.87 | -0.85% | 3.90 | -0.18% | 3.91 | -0.08% | -0.26% | |
| 2021-01-05 | 3.88 | 3.88 | 3.80 | 3.86 | -0.77% | 0.60% | -1.25% | 167,382,900 | 642,262,000 | 119% | 3.84 | -1.29% | 3.90 | -0.71% | 3.91 | -0.33% | 3.91 | -0.38% | -0.31% | |
| 2021-01-04 | 3.95 | 3.95 | 3.85 | 3.89 | -2.51% | 0.08% | -0.87% | 219,157,300 | 851,937,000 | 159% | 3.89 | -2.46% | 3.93 | -0.61% | 3.92 | -0.15% | 3.92 | -0.33% | -0.36% | |
| 2020-12-31 | 3.94 | 4.04 | 3.92 | 3.99 | 1.01% | 0.13% | 1.35% | 180,051,300 | 717,457,000 | 146% | 3.99 | 1.37% | 3.96 | 1.05% | 3.93 | 0.51% | 3.94 | -0.03% | -0.39% | |
| 2020-12-30 | 3.91 | 3.96 | 3.90 | 3.95 | 0.77% | 0.48% | 0.30% | 101,641,800 | 399,509,000 | 85% | 3.93 | 0.13% | 3.91 | 0.44% | 3.91 | 0.00% | 3.94 | -0.25% | -0.45% | |
| 2020-12-29 | 3.91 | 3.95 | 3.89 | 3.92 | 0.26% | -0.15% | -0.71% | 102,847,200 | 403,758,000 | 84% | 3.93 | 0.95% | 3.90 | 0.00% | 3.91 | 0.03% | 3.95 | -0.03% | -0.51% | |
| 2020-12-28 | 3.87 | 3.93 | 3.84 | 3.91 | 1.03% | 0.54% | -0.99% | 116,758,200 | 454,024,000 | 89% | 3.89 | 0.28% | 3.90 | -0.36% | 3.91 | -0.41% | 3.95 | -0.33% | -0.65% | |
| 2020-12-25 | 3.91 | 3.91 | 3.86 | 3.87 | -0.77% | -0.21% | -2.32% | 103,515,800 | 401,400,000 | 78% | 3.88 | -1.22% | 3.91 | -0.26% | 3.92 | -0.53% | 3.96 | -0.33% | -0.80% | |
| 2020-12-24 | 3.95 | 3.99 | 3.89 | 3.90 | -1.02% | -0.66% | -1.89% | 103,864,600 | 407,783,000 | 79% | 3.93 | 0.05% | 3.92 | -0.33% | 3.95 | -0.40% | 3.98 | -0.30% | -0.84% | |
| 2020-12-23 | 3.88 | 3.96 | 3.88 | 3.94 | 1.55% | 0.41% | -1.18% | 143,553,800 | 563,275,000 | 107% | 3.92 | 0.23% | 3.93 | -0.61% | 3.96 | -0.53% | 3.99 | -0.50% | -0.87% |  |
| 2020-12-22 | 3.95 | 3.97 | 3.88 | 3.88 | -2.27% | -0.89% | -3.17% | 139,742,900 | 547,125,000 | 106% | 3.92 | -1.19% | 3.96 | -0.85% | 3.98 | -0.13% | 4.01 | -0.67% | -0.86% | |
| 2020-12-21 | 4.00 | 4.00 | 3.93 | 3.97 | -0.50% | 0.20% | -1.59% | 148,781,200 | 589,439,000 | 112% | 3.96 | -1.17% | 3.99 | -0.62% | 3.99 | -0.35% | 4.03 | -0.81% | -0.84% | |
| 2020-12-18 | 4.05 | 4.07 | 3.97 | 3.99 | -1.72% | -0.47% | -1.89% | 106,040,800 | 425,110,000 | 76% | 4.01 | -0.17% | 4.02 | 0.68% | 4.00 | -0.08% | 4.07 | -0.61% | -0.79% | |
| 2020-12-17 | 4.02 | 4.08 | 3.95 | 4.06 | 0.50% | 1.10% | -0.78% | 115,076,700 | 462,202,000 | 81% | 4.02 | -0.17% | 3.99 | -0.10% | 4.00 | -0.22% | 4.09 | -0.68% | -0.70% | |
| 2020-12-16 | 3.98 | 4.07 | 3.96 | 4.04 | 1.76% | 0.42% | -1.94% | 133,893,500 | 538,626,000 | 91% | 4.02 | 1.90% | 3.99 | -0.03% | 4.01 | -0.50% | 4.12 | -0.89% | -0.63% | |
| 2020-12-15 | 4.04 | 4.04 | 3.89 | 3.97 | -1.98% | 0.56% | -4.50% | 178,605,900 | 705,190,000 | 116% | 3.95 | -2.11% | 4.00 | -1.19% | 4.03 | -1.30% | 4.16 | -1.38% | -0.49% | |
| 2020-12-14 | 4.03 | 4.08 | 4.00 | 4.05 | 0.50% | 0.42% | -3.91% | 111,082,700 | 448,018,000 | 70% | 4.03 | 0.12% | 4.04 | -0.81% | 4.09 | -0.99% | 4.22 | -1.84% | -0.30% | |
| 2020-12-11 | 4.06 | 4.09 | 3.99 | 4.03 | -0.74% | 0.05% | -6.15% | 117,627,600 | 473,840,000 | 60% | 4.03 | -0.96% | 4.08 | -1.02% | 4.13 | -1.01% | 4.29 | -0.74% | 0.01% | |
| 2020-12-10 | 4.11 | 4.13 | 4.02 | 4.06 | -0.98% | -0.17% | -6.15% | 118,673,400 | 482,628,000 | 58% | 4.07 | -1.69% | 4.12 | -1.15% | 4.17 | -1.02% | 4.33 | -0.62% | 0.17% | |
| 2020-12-09 | 4.13 | 4.17 | 4.09 | 4.10 | -0.49% | -0.89% | -5.81% | 112,333,600 | 464,681,000 | 53% | 4.14 | -0.17% | 4.17 | -0.83% | 4.21 | -0.99% | 4.35 | -0.34% | 0.29% | |
| 2020-12-08 | 4.19 | 4.23 | 4.10 | 4.12 | -1.67% | -0.58% | -5.68% | 154,416,600 | 639,962,000 | 71% | 4.14 | -1.26% | 4.20 | -1.15% | 4.25 | -1.19% | 4.37 | -0.50% | 0.37% | |
| 2020-12-07 | 4.28 | 4.32 | 4.14 | 4.19 | -2.78% | -0.17% | -4.56% | 213,737,000 | 896,967,000 | 95% | 4.20 | -1.73% | 4.25 | -1.62% | 4.31 | -2.20% | 4.39 | -0.27% | 0.49% | |
| 2020-12-04 | 4.32 | 4.32 | 4.22 | 4.31 | 0.00% | 0.91% | -2.09% | 136,577,500 | 583,377,000 | 59% | 4.27 | -0.86% | 4.32 | -0.83% | 4.40 | -0.50% | 4.40 | 0.25% | 0.59% | | |
|
|
