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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-23 | 4.10 | 4.23 | 4.06 | 4.16 | 0.97% | -0.57% | 3.17% | 236,895,800 | 991,171,000 | 98% | 4.18 | 1.09% | 4.14 | 1.20% | 4.12 | 0.59% | 4.03 | 0.75% | 0.92% |  |
| 2020-10-22 | 4.18 | 4.25 | 4.06 | 4.12 | -0.48% | -0.46% | 2.95% | 233,261,100 | 965,553,000 | 102% | 4.14 | 0.73% | 4.10 | -0.02% | 4.10 | 0.59% | 4.00 | 0.88% | 0.84% | |
| 2020-10-21 | 4.03 | 4.18 | 4.00 | 4.14 | 2.99% | 0.75% | 4.36% | 244,022,800 | 1,002,583,000 | 111% | 4.11 | 2.37% | 4.10 | 0.37% | 4.07 | 0.64% | 3.97 | 0.71% | 0.74% | |
| 2020-10-20 | 4.04 | 4.07 | 3.98 | 4.02 | -0.74% | 0.15% | 2.06% | 170,960,300 | 686,186,000 | 83% | 4.01 | -2.81% | 4.08 | 0.12% | 4.05 | 0.55% | 3.94 | 0.36% | 0.64% | |
| 2020-10-19 | 4.10 | 4.22 | 4.03 | 4.05 | -0.25% | -1.94% | 3.18% | 320,359,100 | 1,323,009,000 | 171% | 4.13 | 1.65% | 4.08 | 1.47% | 4.03 | 1.98% | 3.93 | 1.26% | 0.59% | |
| 2020-10-16 | 3.99 | 4.09 | 3.98 | 4.06 | 2.01% | -0.07% | 4.75% | 231,401,400 | 940,270,000 | 142% | 4.06 | 1.30% | 4.02 | 1.18% | 3.95 | 1.15% | 3.88 | 1.12% | 0.44% | |
| 2020-10-15 | 3.96 | 4.07 | 3.95 | 3.98 | 0.25% | -0.77% | 3.84% | 222,704,100 | 893,307,000 | 147% | 4.01 | 1.03% | 3.97 | 1.80% | 3.90 | 1.38% | 3.83 | 0.95% | 0.29% | |
| 2020-10-14 | 3.95 | 4.03 | 3.92 | 3.97 | 0.51% | 0.00% | 4.56% | 196,651,000 | 780,787,000 | 144% | 3.97 | 0.69% | 3.90 | 1.22% | 3.85 | 1.13% | 3.80 | 0.80% | 0.17% | |
| 2020-10-13 | 3.85 | 3.98 | 3.84 | 3.95 | 2.33% | 0.18% | 4.86% | 336,540,900 | 1,327,056,000 | 266% | 3.94 | 3.52% | 3.85 | 2.83% | 3.81 | 2.20% | 3.77 | 1.51% | 0.08% | |
| 2020-10-12 | 3.67 | 3.89 | 3.66 | 3.86 | 5.46% | 1.34% | 4.02% | 312,416,900 | 1,190,075,000 | 296% | 3.81 | 3.42% | 3.75 | 2.63% | 3.73 | 2.25% | 3.71 | 0.87% | -0.08% | |
| 2020-10-09 | 3.68 | 3.70 | 3.66 | 3.66 | 0.27% | -0.62% | -0.52% | 96,663,000 | 356,001,000 | 106% | 3.68 | 0.99% | 3.65 | 0.47% | 3.64 | 0.30% | 3.68 | -0.03% | -0.18% | |
| 2020-09-30 | 3.60 | 3.68 | 3.60 | 3.65 | 1.39% | 0.08% | -0.82% | 130,860,200 | 477,243,000 | 148% | 3.65 | 0.86% | 3.63 | 0.41% | 3.63 | -0.17% | 3.68 | -0.19% | -0.20% | |
| 2020-09-29 | 3.64 | 3.64 | 3.59 | 3.60 | -0.83% | -0.44% | -2.36% | 71,681,200 | 259,226,000 | 84% | 3.62 | -0.28% | 3.62 | -0.22% | 3.64 | -0.74% | 3.69 | -0.24% | -0.21% | |
| 2020-09-28 | 3.63 | 3.64 | 3.61 | 3.63 | 0.28% | 0.11% | -1.79% | 46,262,300 | 167,749,000 | 52% | 3.63 | 0.28% | 3.63 | -0.55% | 3.67 | -0.65% | 3.70 | -0.14% | -0.22% | |
| 2020-09-25 | 3.62 | 3.64 | 3.60 | 3.62 | 0.00% | 0.11% | -2.19% | 57,902,200 | 209,376,000 | 62% | 3.62 | -0.50% | 3.65 | -0.98% | 3.69 | -0.51% | 3.70 | -0.22% | -0.27% | |
| 2020-09-24 | 3.67 | 3.68 | 3.61 | 3.62 | -1.63% | -0.39% | -2.40% | 103,694,000 | 376,817,000 | 107% | 3.63 | -1.57% | 3.68 | -1.18% | 3.71 | -0.40% | 3.71 | -0.38% | -0.28% | |
| 2020-09-23 | 3.72 | 3.72 | 3.68 | 3.68 | -0.81% | -0.33% | -1.15% | 72,173,600 | 266,430,000 | 74% | 3.69 | -1.02% | 3.73 | -0.21% | 3.72 | 0.00% | 3.72 | -0.27% | -0.26% | |
| 2020-09-22 | 3.72 | 3.77 | 3.70 | 3.71 | -0.80% | -0.54% | -0.62% | 93,513,100 | 348,794,000 | 93% | 3.73 | -0.56% | 3.74 | 0.16% | 3.72 | 0.11% | 3.73 | -0.16% | -0.25% | |
| 2020-09-21 | 3.77 | 3.78 | 3.73 | 3.74 | -0.80% | -0.29% | 0.03% | 97,701,100 | 366,465,000 | 96% | 3.75 | 0.62% | 3.73 | 0.49% | 3.72 | 0.19% | 3.74 | -0.03% | -0.25% | |
| 2020-09-18 | 3.69 | 3.77 | 3.67 | 3.77 | 2.45% | 1.13% | 0.80% | 138,066,000 | 514,659,000 | 136% | 3.73 | 0.92% | 3.71 | 0.24% | 3.71 | 0.03% | 3.74 | -0.11% | -0.28% | |
| 2020-09-17 | 3.70 | 3.71 | 3.68 | 3.68 | -0.81% | -0.38% | -1.71% | 58,966,900 | 217,798,000 | 60% | 3.69 | -0.11% | 3.70 | -0.16% | 3.71 | -0.35% | 3.74 | -0.27% | -0.29% | |
| 2020-09-16 | 3.70 | 3.72 | 3.68 | 3.71 | 0.27% | 0.32% | -1.17% | 93,692,100 | 346,506,000 | 89% | 3.70 | -0.30% | 3.71 | -0.27% | 3.72 | -0.48% | 3.75 | -0.29% | -0.30% | |
| 2020-09-15 | 3.72 | 3.74 | 3.69 | 3.70 | -0.54% | -0.24% | -1.73% | 110,112,400 | 408,413,000 | 104% | 3.71 | -0.24% | 3.72 | -0.51% | 3.74 | -0.45% | 3.77 | -0.34% | -0.33% | |
| 2020-09-14 | 3.73 | 3.73 | 3.71 | 3.72 | 0.00% | 0.05% | -1.54% | 74,409,500 | 276,643,000 | 71% | 3.72 | -0.30% | 3.74 | -0.59% | 3.76 | -0.19% | 3.78 | -0.66% | -0.36% | |
| 2020-09-11 | 3.74 | 3.75 | 3.71 | 3.72 | -0.80% | -0.24% | -2.18% | 106,815,000 | 398,268,000 | 90% | 3.73 | -0.77% | 3.76 | -0.50% | 3.77 | -0.19% | 3.80 | -0.34% | -0.39% | |
| 2020-09-10 | 3.79 | 3.80 | 3.73 | 3.75 | -0.79% | -0.21% | -1.73% | 116,325,200 | 437,158,000 | 95% | 3.76 | -0.82% | 3.78 | -0.08% | 3.77 | -0.26% | 3.82 | -0.16% | -0.37% | |
| 2020-09-09 | 3.78 | 3.82 | 3.76 | 3.78 | -0.53% | -0.24% | -1.10% | 108,825,400 | 412,350,000 | 93% | 3.79 | 0.00% | 3.78 | 0.24% | 3.78 | -0.13% | 3.82 | -0.16% | -0.35% | |
| 2020-09-08 | 3.76 | 3.82 | 3.75 | 3.80 | 1.33% | 0.29% | -0.73% | 106,132,200 | 402,144,000 | 90% | 3.79 | 0.69% | 3.77 | -0.19% | 3.79 | -0.21% | 3.83 | -0.18% | -0.33% | |
| 2020-09-07 | 3.77 | 3.79 | 3.74 | 3.75 | -0.53% | -0.35% | -2.22% | 96,027,600 | 361,336,000 | 82% | 3.76 | 0.03% | 3.78 | -0.45% | 3.80 | -1.02% | 3.84 | -0.26% | -0.31% | |
| 2020-09-04 | 3.76 | 3.78 | 3.74 | 3.77 | 0.00% | 0.21% | -1.95% | 90,129,400 | 339,076,000 | 76% | 3.76 | -1.05% | 3.80 | -0.50% | 3.84 | -0.36% | 3.85 | -0.29% | -0.27% | | |
|
|
