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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 3.79 | 3.81 | 3.76 | 3.80 | 0.00% | 0.32% | -0.58% | 61,204,800 | 231,822,000 | 98% | 3.79 | -0.21% | 3.79 | 0.08% | 3.79 | -0.11% | 3.82 | -0.16% | -0.34% |  |
| 2019-07-12 | 3.78 | 3.82 | 3.76 | 3.80 | 0.80% | 0.11% | -0.73% | 50,725,900 | 192,552,000 | 76% | 3.80 | 0.32% | 3.79 | 0.24% | 3.79 | -0.37% | 3.83 | -0.05% | -0.36% | |
| 2019-07-11 | 3.79 | 3.81 | 3.76 | 3.77 | -0.26% | -0.37% | -1.57% | 34,257,200 | 129,626,000 | 51% | 3.78 | 0.13% | 3.78 | -0.26% | 3.80 | -0.52% | 3.83 | -0.08% | -0.37% | |
| 2019-07-10 | 3.78 | 3.79 | 3.77 | 3.78 | 0.27% | 0.03% | -1.38% | 38,279,400 | 144,646,000 | 52% | 3.78 | 0.13% | 3.79 | -0.60% | 3.82 | -0.29% | 3.83 | -0.10% | -0.40% | |
| 2019-07-09 | 3.80 | 3.81 | 3.76 | 3.77 | -0.53% | -0.11% | -1.75% | 51,024,800 | 192,587,000 | 65% | 3.77 | -0.76% | 3.81 | -0.83% | 3.83 | -0.26% | 3.84 | -0.70% | -0.42% | |
| 2019-07-08 | 3.85 | 3.85 | 3.77 | 3.79 | -1.81% | -0.34% | -1.92% | 73,798,800 | 280,651,000 | 89% | 3.80 | -1.32% | 3.84 | -0.39% | 3.84 | -0.21% | 3.86 | -0.52% | -0.34% | |
| 2019-07-05 | 3.87 | 3.87 | 3.84 | 3.86 | -0.26% | 0.16% | -0.62% | 59,111,200 | 227,814,000 | 72% | 3.85 | -0.44% | 3.86 | 0.10% | 3.85 | 0.13% | 3.88 | -0.59% | -0.26% | |
| 2019-07-04 | 3.87 | 3.89 | 3.85 | 3.87 | 0.00% | -0.03% | -0.95% | 80,033,600 | 309,793,000 | 91% | 3.87 | 0.60% | 3.85 | 0.21% | 3.85 | 0.16% | 3.91 | -0.61% | -0.17% | |
| 2019-07-03 | 3.84 | 3.88 | 3.83 | 3.87 | 0.52% | 0.57% | -1.55% | 86,443,800 | 332,612,000 | 89% | 3.85 | 0.08% | 3.85 | 0.18% | 3.84 | 0.03% | 3.93 | -0.41% | -0.07% | |
| 2019-07-02 | 3.85 | 3.86 | 3.83 | 3.85 | 0.00% | 0.13% | -2.46% | 82,078,700 | 315,631,000 | 81% | 3.85 | -0.03% | 3.84 | 0.08% | 3.84 | -1.06% | 3.95 | -0.23% | 0.01% | |
| 2019-07-01 | 3.85 | 3.86 | 3.83 | 3.85 | 1.05% | 0.10% | -2.68% | 97,842,700 | 376,284,000 | 99% | 3.85 | 0.76% | 3.84 | 0.03% | 3.88 | -0.89% | 3.96 | -0.33% | 0.05% | |
| 2019-06-28 | 3.84 | 3.84 | 3.80 | 3.81 | -0.52% | -0.18% | -4.01% | 55,018,200 | 210,029,000 | 58% | 3.82 | -0.52% | 3.84 | -1.79% | 3.92 | -1.09% | 3.97 | -0.18% | 0.11% | |
| 2019-06-27 | 3.84 | 3.86 | 3.81 | 3.83 | 0.00% | -0.18% | -3.67% | 91,426,800 | 350,846,000 | 95% | 3.84 | -0.18% | 3.91 | -1.51% | 3.96 | -1.05% | 3.98 | -0.35% | 0.15% | |
| 2019-06-26 | 3.88 | 3.88 | 3.82 | 3.83 | -0.75% | -0.36% | -4.01% | 87,046,500 | 334,565,000 | 93% | 3.84 | -0.36% | 3.97 | -1.71% | 4.00 | -0.57% | 3.99 | -0.33% | 0.21% | |
| 除权分界线,2019年06月26日,10股派1.610元(以下数据已经复权) |
| 2019-06-25 | 3.88 | 3.89 | 3.83 | 3.86 | -0.77% | 0.03% | -3.60% | 101,390,300 | 407,537,000 | 118% | 3.86 | -0.54% | 4.03 | -0.05% | 4.02 | 0.12% | 4.00 | 0.18% | 0.25% | |
| 2019-06-24 | 3.87 | 3.89 | 3.87 | 3.89 | 0.52% | 0.26% | -2.68% | 69,216,200 | 279,617,000 | 81% | 3.88 | -0.10% | 4.04 | 0.32% | 4.02 | 0.22% | 4.00 | 0.23% | 0.27% | |
| 2019-06-21 | 3.88 | 3.90 | 3.87 | 3.87 | -0.26% | -0.36% | -2.96% | 111,417,300 | 450,540,000 | 129% | 3.88 | 0.39% | 4.02 | 0.40% | 4.01 | 0.40% | 3.99 | 0.30% | 0.26% | |
| 2019-06-20 | 3.84 | 3.92 | 3.81 | 3.88 | 1.04% | 0.28% | -2.42% | 162,307,900 | 653,879,000 | 198% | 3.87 | 0.83% | 4.01 | 0.65% | 3.99 | 0.55% | 3.98 | 0.43% | 0.24% | |
| 2019-06-19 | 3.85 | 3.87 | 3.81 | 3.84 | 0.79% | 0.08% | -3.01% | 124,384,900 | 497,178,000 | 170% | 3.84 | 0.87% | 3.98 | 0.56% | 3.97 | 0.30% | 3.96 | 0.33% | 0.20% | |
| 2019-06-18 | 3.80 | 3.82 | 3.79 | 3.81 | 0.26% | 0.16% | -3.45% | 55,530,400 | 220,145,000 | 83% | 3.80 | 0.08% | 3.96 | 0.03% | 3.96 | 0.00% | 3.95 | 0.25% | 0.16% | |
| 2019-06-17 | 3.78 | 3.81 | 3.78 | 3.80 | 0.53% | -0.03% | -3.46% | 52,211,100 | 206,805,000 | 76% | 3.80 | 0.19% | 3.96 | -0.03% | 3.96 | 0.10% | 3.94 | 0.26% | 0.13% | |
| 2019-06-14 | 3.81 | 3.81 | 3.78 | 3.78 | -0.53% | -0.37% | -3.72% | 66,044,700 | 261,133,000 | 93% | 3.79 | -0.16% | 3.96 | -0.05% | 3.96 | 0.13% | 3.93 | 0.23% | 0.10% | |
| 2019-06-13 | 3.81 | 3.82 | 3.78 | 3.80 | -0.52% | 0.00% | -2.99% | 62,912,200 | 249,104,000 | 89% | 3.80 | -0.11% | 3.96 | 0.13% | 3.95 | 0.15% | 3.92 | 0.18% | 0.07% | |
| 2019-06-12 | 3.80 | 3.82 | 3.79 | 3.82 | 0.26% | 0.42% | -2.30% | 54,636,700 | 216,556,000 | 76% | 3.80 | 0.11% | 3.96 | 0.25% | 3.95 | 0.31% | 3.91 | 0.13% | 0.05% | |
| 2019-06-11 | 3.78 | 3.82 | 3.77 | 3.81 | 0.79% | 0.26% | -2.43% | 99,602,200 | 394,473,000 | 126% | 3.80 | 0.40% | 3.95 | 0.33% | 3.93 | 0.56% | 3.90 | 0.33% | 0.04% | |
| 2019-06-10 | 3.78 | 3.81 | 3.76 | 3.78 | 0.53% | -0.13% | -2.88% | 85,951,300 | 339,110,000 | 108% | 3.78 | 0.56% | 3.93 | 0.51% | 3.91 | 0.51% | 3.89 | 0.18% | -0.01% | |
| 2019-06-06 | 3.76 | 3.78 | 3.74 | 3.76 | 0.00% | -0.11% | -3.22% | 65,082,000 | 255,386,000 | 81% | 3.76 | -0.08% | 3.91 | 0.54% | 3.89 | 0.31% | 3.88 | 0.10% | -0.05% | |
| 2019-06-05 | 3.75 | 3.78 | 3.74 | 3.76 | 0.53% | -0.19% | -3.12% | 69,352,100 | 272,379,000 | 86% | 3.77 | 1.24% | 3.89 | 0.62% | 3.88 | 0.23% | 3.88 | 0.05% | -0.08% | |
| 2019-06-04 | 3.73 | 3.74 | 3.70 | 3.74 | 0.27% | 0.51% | -3.58% | 55,976,800 | 217,251,000 | 70% | 3.72 | 0.41% | 3.87 | 0.13% | 3.87 | -0.21% | 3.88 | -0.13% | -0.11% | |
| 2019-06-03 | 3.69 | 3.73 | 3.68 | 3.73 | 0.00% | 0.65% | -3.97% | 73,593,000 | 284,496,000 | 87% | 3.71 | 0.16% | 3.86 | -0.16% | 3.88 | 0.05% | 3.88 | -0.03% | -0.13% | | |
|
|
