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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-17 | 3.87 | 3.97 | 3.87 | 3.96 | 1.80% | 0.79% | 3.53% | 113,248,100 | 444,947,000 | 104% | 3.93 | 1.45% | 3.90 | 0.65% | 3.88 | 0.86% | 3.83 | 0.84% | -0.65% |  |
| 2020-02-14 | 3.86 | 3.89 | 3.85 | 3.89 | 0.78% | 0.44% | 2.56% | 69,753,800 | 270,184,000 | 56% | 3.87 | 0.03% | 3.87 | 0.36% | 3.84 | 0.50% | 3.79 | -0.79% | -0.98% | |
| 2020-02-13 | 3.87 | 3.89 | 3.86 | 3.86 | -0.77% | -0.31% | 0.97% | 68,076,200 | 263,595,000 | 50% | 3.87 | -0.05% | 3.86 | 0.71% | 3.83 | 0.34% | 3.82 | -0.62% | -0.99% |  |
| 2020-02-12 | 3.87 | 3.89 | 3.85 | 3.89 | 0.26% | 0.41% | 1.12% | 68,781,200 | 266,483,000 | 48% | 3.87 | 0.65% | 3.83 | 0.63% | 3.81 | 0.21% | 3.85 | -0.52% | -0.97% | |
| 2020-02-11 | 3.79 | 3.89 | 3.79 | 3.88 | 2.65% | 0.81% | 0.34% | 174,771,400 | 672,629,000 | 119% | 3.85 | 1.88% | 3.81 | 0.69% | 3.80 | 0.56% | 3.87 | -0.54% | -0.97% |  |
| 2020-02-10 | 3.77 | 3.80 | 3.75 | 3.78 | -0.26% | 0.05% | -2.78% | 105,800,200 | 399,732,000 | 75% | 3.78 | 0.16% | 3.78 | -0.21% | 3.78 | 0.59% | 3.89 | -0.72% | -0.97% | |
| 2020-02-07 | 3.79 | 3.80 | 3.74 | 3.79 | -0.52% | 0.48% | -3.22% | 108,390,000 | 408,821,000 | 77% | 3.77 | -0.58% | 3.79 | 0.08% | 3.76 | -1.60% | 3.92 | -0.96% | -0.95% | |
| 2020-02-06 | 3.81 | 3.83 | 3.76 | 3.81 | 0.53% | 0.42% | -3.64% | 136,778,500 | 518,913,000 | 94% | 3.79 | -0.18% | 3.79 | 0.99% | 3.82 | -1.29% | 3.95 | -0.93% | -0.95% | |
| 2020-02-05 | 3.80 | 3.84 | 3.76 | 3.79 | -0.26% | -0.29% | -5.04% | 113,966,200 | 433,217,000 | 80% | 3.80 | 0.82% | 3.75 | -2.14% | 3.87 | -1.10% | 3.99 | -1.04% | -0.88% | |
| 2020-02-04 | 3.72 | 3.82 | 3.71 | 3.80 | 1.88% | 0.80% | -5.78% | 158,162,900 | 596,321,000 | 110% | 3.77 | 1.48% | 3.83 | -2.12% | 3.92 | -1.53% | 4.03 | -1.23% | -0.79% | |
| 2020-02-03 | 3.68 | 3.79 | 3.66 | 3.73 | -7.21% | 0.40% | -8.65% | 254,846,600 | 946,770,000 | 180% | 3.72 | -8.39% | 3.92 | -4.44% | 3.98 | -3.54% | 4.08 | -2.41% | -0.71% | |
| 2020-01-23 | 4.13 | 4.15 | 3.98 | 4.02 | -3.60% | -0.86% | -3.92% | 178,341,900 | 723,215,000 | 152% | 4.06 | -1.63% | 4.10 | -1.16% | 4.12 | -0.91% | 4.18 | -0.90% | -0.50% | |
| 2020-01-22 | 4.13 | 4.17 | 4.08 | 4.17 | 0.97% | 1.16% | -1.23% | 124,398,700 | 512,727,000 | 112% | 4.12 | -0.41% | 4.15 | -0.50% | 4.16 | -0.57% | 4.22 | -0.50% | -0.43% | |
| 2020-01-21 | 4.18 | 4.19 | 4.11 | 4.13 | -1.67% | -0.22% | -2.66% | 105,057,500 | 434,802,000 | 100% | 4.14 | -1.12% | 4.17 | -0.38% | 4.18 | -0.83% | 4.24 | -0.52% | -0.38% | |
| 2020-01-20 | 4.18 | 4.21 | 4.16 | 4.20 | 0.48% | 0.33% | -1.52% | 83,315,400 | 348,761,000 | 82% | 4.19 | 0.14% | 4.18 | -0.38% | 4.22 | -0.28% | 4.27 | -0.54% | -0.34% | |
| 2020-01-17 | 4.17 | 4.21 | 4.16 | 4.18 | 0.00% | 0.00% | -2.52% | 87,697,800 | 366,554,000 | 82% | 4.18 | -0.02% | 4.20 | -0.94% | 4.23 | -0.40% | 4.29 | -0.49% | -0.30% | |
| 2020-01-16 | 4.24 | 4.24 | 4.16 | 4.18 | -1.18% | -0.02% | -2.99% | 140,137,300 | 585,884,000 | 130% | 4.18 | -1.42% | 4.24 | -0.73% | 4.25 | -0.84% | 4.31 | -0.92% | -0.27% | |
| 2020-01-15 | 4.28 | 4.30 | 4.22 | 4.23 | -1.40% | -0.26% | -2.74% | 94,877,000 | 402,377,000 | 89% | 4.24 | -1.56% | 4.27 | -0.26% | 4.28 | -0.42% | 4.35 | -0.28% | -0.16% | |
| 2020-01-14 | 4.30 | 4.35 | 4.28 | 4.29 | 0.23% | -0.42% | -1.63% | 109,070,800 | 469,850,000 | 105% | 4.31 | 1.29% | 4.28 | -0.21% | 4.30 | -0.30% | 4.36 | -0.14% | -0.16% | |
| 2020-01-13 | 4.28 | 4.29 | 4.22 | 4.28 | 0.00% | 0.63% | -1.99% | 104,395,100 | 443,975,000 | 97% | 4.25 | -0.58% | 4.29 | -0.65% | 4.32 | -0.76% | 4.37 | -0.41% | -0.16% | |
| 2020-01-10 | 4.32 | 4.33 | 4.25 | 4.28 | -0.70% | 0.05% | -2.39% | 106,387,000 | 455,126,000 | 102% | 4.28 | -1.20% | 4.32 | -0.85% | 4.35 | -0.71% | 4.39 | -0.32% | -0.10% | |
| 2020-01-09 | 4.36 | 4.39 | 4.29 | 4.31 | -0.46% | -0.46% | -2.02% | 122,460,400 | 530,225,000 | 123% | 4.33 | -0.57% | 4.35 | -0.68% | 4.38 | -0.91% | 4.40 | -0.16% | -0.05% | |
| 2020-01-08 | 4.37 | 4.39 | 4.32 | 4.33 | -1.59% | -0.57% | -1.72% | 70,357,000 | 306,418,000 | 77% | 4.36 | -0.89% | 4.38 | -0.50% | 4.42 | -0.05% | 4.41 | -0.07% | 0.02% | |
| 2020-01-07 | 4.38 | 4.42 | 4.36 | 4.40 | 0.92% | 0.14% | -0.20% | 73,466,600 | 322,808,000 | 79% | 4.39 | 0.00% | 4.41 | -0.70% | 4.42 | 0.25% | 4.41 | -0.05% | 0.06% | |
| 2020-01-06 | 4.40 | 4.43 | 4.35 | 4.36 | -1.36% | -0.77% | -1.16% | 126,331,500 | 555,143,000 | 136% | 4.39 | -0.86% | 4.44 | -0.02% | 4.41 | -0.25% | 4.41 | -0.20% | 0.12% | |
| 2020-01-03 | 4.47 | 4.48 | 4.41 | 4.42 | -0.67% | -0.27% | 0.00% | 91,197,600 | 404,220,000 | 104% | 4.43 | -1.03% | 4.44 | 0.64% | 4.42 | 0.07% | 4.42 | -0.11% | 0.20% | |
| 2020-01-02 | 4.45 | 4.55 | 4.43 | 4.45 | 0.91% | -0.63% | 0.56% | 137,615,900 | 616,241,000 | 159% | 4.48 | 2.31% | 4.41 | 0.46% | 4.42 | 0.62% | 4.43 | 0.11% | 0.27% | |
| 2019-12-31 | 4.37 | 4.42 | 4.35 | 4.41 | 0.46% | 0.75% | -0.23% | 81,183,800 | 355,313,000 | 102% | 4.38 | 0.44% | 4.39 | -0.21% | 4.39 | -0.09% | 4.42 | -0.29% | 0.31% | |
| 2019-12-30 | 4.41 | 4.41 | 4.30 | 4.39 | -1.13% | 0.73% | -0.97% | 127,846,100 | 557,123,000 | 152% | 4.36 | -2.16% | 4.40 | -0.45% | 4.40 | -0.41% | 4.43 | -0.14% | 0.43% | |
| 2019-12-27 | 4.41 | 4.50 | 4.41 | 4.44 | 0.00% | -0.31% | 0.02% | 78,800,300 | 350,995,000 | 100% | 4.45 | 0.91% | 4.42 | 0.55% | 4.41 | -0.14% | 4.44 | 0.20% | 0.49% | | |
|
|
