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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 4.08 | 4.08 | 4.02 | 4.02 | -2.19% | -0.77% | -3.27% | 122,941,000 | 498,034,000 | 98% | 4.05 | -1.51% | 4.11 | -0.92% | 4.14 | -0.60% | 4.16 | -0.26% | -0.41% |  |
| 2019-03-22 | 4.14 | 4.15 | 4.08 | 4.11 | -0.72% | -0.07% | -1.37% | 124,310,500 | 511,275,000 | 99% | 4.11 | -1.13% | 4.15 | -0.77% | 4.16 | -0.24% | 4.17 | -0.31% | -0.37% | |
| 2019-03-21 | 4.17 | 4.19 | 4.13 | 4.14 | -0.96% | -0.48% | -0.96% | 121,158,500 | 504,051,000 | 93% | 4.16 | -0.36% | 4.18 | -0.02% | 4.17 | 0.02% | 4.18 | -0.78% | -0.33% | |
| 2019-03-20 | 4.16 | 4.21 | 4.15 | 4.18 | 0.00% | 0.12% | -0.78% | 88,098,900 | 367,780,000 | 63% | 4.18 | -0.57% | 4.18 | 0.14% | 4.17 | -0.02% | 4.21 | -0.59% | -0.21% | |
| 2019-03-19 | 4.21 | 4.25 | 4.16 | 4.18 | -0.95% | -0.45% | -1.37% | 112,592,000 | 472,725,000 | 78% | 4.20 | 0.77% | 4.17 | 0.31% | 4.17 | -0.07% | 4.24 | -0.49% | -0.09% | |
| 2019-03-18 | 4.15 | 4.22 | 4.12 | 4.22 | 2.18% | 1.27% | -0.92% | 140,766,600 | 586,594,000 | 95% | 4.17 | 0.39% | 4.16 | -0.07% | 4.17 | 0.05% | 4.26 | -1.30% | 0.04% | |
| 2019-03-15 | 4.13 | 4.18 | 4.12 | 4.13 | 0.00% | -0.51% | -4.29% | 92,068,900 | 382,181,000 | 55% | 4.15 | -0.19% | 4.16 | -0.43% | 4.17 | -0.33% | 4.32 | -0.12% | 0.34% | |
| 2019-03-14 | 4.17 | 4.20 | 4.11 | 4.13 | -0.72% | -0.70% | -4.40% | 108,233,100 | 450,092,000 | 61% | 4.16 | -0.34% | 4.18 | 0.05% | 4.19 | -1.27% | 4.32 | -0.12% | 0.41% | |
| 2019-03-13 | 4.18 | 4.23 | 4.13 | 4.16 | -0.48% | -0.31% | -3.82% | 144,189,000 | 601,749,000 | 81% | 4.17 | -0.74% | 4.18 | -0.43% | 4.24 | -1.07% | 4.33 | -0.05% | 0.45% | |
| 2019-03-12 | 4.19 | 4.25 | 4.16 | 4.18 | 0.24% | -0.57% | -3.40% | 159,349,000 | 669,967,000 | 85% | 4.20 | 1.13% | 4.20 | -1.69% | 4.29 | -0.97% | 4.33 | -0.05% | 0.53% | |
| 2019-03-11 | 4.16 | 4.20 | 4.12 | 4.17 | 0.00% | 0.31% | -3.67% | 143,066,300 | 594,764,000 | 73% | 4.16 | -1.49% | 4.27 | -1.77% | 4.33 | -1.88% | 4.33 | 0.12% | 0.63% | |
| 2019-03-08 | 4.29 | 4.31 | 4.15 | 4.17 | -4.36% | -1.18% | -3.56% | 184,085,400 | 776,924,000 | 91% | 4.22 | -3.89% | 4.35 | -1.76% | 4.41 | -0.27% | 4.32 | 0.07% | 0.71% |  |
| 2019-03-07 | 4.46 | 4.47 | 4.35 | 4.36 | -2.68% | -0.71% | 0.90% | 203,764,700 | 894,745,000 | 110% | 4.39 | -1.26% | 4.42 | -1.25% | 4.42 | 0.41% | 4.32 | 0.47% | 0.69% | |
| 2019-03-06 | 4.46 | 4.52 | 4.41 | 4.48 | 0.22% | 0.74% | 4.16% | 137,427,700 | 611,151,000 | 81% | 4.45 | -0.11% | 4.48 | 1.15% | 4.41 | 1.01% | 4.30 | 0.61% | 0.64% | |
| 2019-03-05 | 4.46 | 4.50 | 4.41 | 4.47 | -0.45% | 0.40% | 4.56% | 123,985,400 | 552,005,000 | 76% | 4.45 | -1.20% | 4.43 | 0.96% | 4.36 | 0.74% | 4.28 | 0.75% | 0.59% | |
| 2019-03-04 | 4.43 | 4.62 | 4.41 | 4.49 | 2.05% | -0.36% | 5.82% | 309,802,500 | 1,395,893,000 | 194% | 4.51 | 5.16% | 4.39 | 2.98% | 4.33 | 2.08% | 4.24 | 1.68% | 0.52% | |
| 2019-03-01 | 4.25 | 4.40 | 4.20 | 4.40 | 4.02% | 2.68% | 5.44% | 186,809,000 | 800,561,000 | 128% | 4.29 | 1.06% | 4.26 | 0.28% | 4.24 | 0.69% | 4.17 | 0.58% | 0.35% | |
| 2019-02-28 | 4.25 | 4.30 | 4.18 | 4.23 | -0.70% | -0.24% | 1.95% | 122,835,000 | 520,783,000 | 91% | 4.24 | -0.24% | 4.25 | 0.43% | 4.21 | 0.43% | 4.15 | 0.31% | 0.30% | |
| 2019-02-27 | 4.18 | 4.37 | 4.17 | 4.26 | 2.16% | 0.24% | 3.00% | 240,245,200 | 1,021,037,000 | 189% | 4.25 | 0.00% | 4.23 | 0.98% | 4.19 | 0.94% | 4.14 | 0.78% | 0.30% | |
| 2019-02-26 | 4.25 | 4.34 | 4.16 | 4.17 | -2.80% | -1.88% | 1.61% | 208,144,100 | 884,610,000 | 184% | 4.25 | 1.34% | 4.19 | 1.36% | 4.16 | 1.39% | 4.10 | 0.89% | 0.25% | |
| 2019-02-25 | 4.07 | 4.35 | 4.07 | 4.29 | 5.67% | 2.29% | 5.46% | 250,402,700 | 1,050,276,000 | 240% | 4.19 | 4.15% | 4.13 | 2.33% | 4.10 | 1.74% | 4.07 | 0.92% | 0.19% | |
| 2019-02-22 | 4.02 | 4.08 | 3.98 | 4.06 | 1.00% | 0.82% | 0.72% | 85,974,700 | 346,180,000 | 95% | 4.03 | -0.45% | 4.04 | 0.10% | 4.03 | 0.08% | 4.03 | -0.07% | 0.12% | |
| 2019-02-21 | 4.05 | 4.07 | 4.01 | 4.02 | -0.74% | -0.62% | -0.35% | 69,627,000 | 281,645,000 | 78% | 4.05 | -0.05% | 4.04 | 0.25% | 4.03 | -0.03% | 4.03 | -0.07% | 0.16% | |
| 2019-02-20 | 4.03 | 4.07 | 4.02 | 4.05 | 0.50% | 0.07% | 0.32% | 100,473,300 | 406,571,000 | 107% | 4.05 | 0.67% | 4.03 | 0.30% | 4.03 | 0.05% | 4.04 | 0.10% | 0.22% | |
| 2019-02-19 | 4.02 | 4.06 | 3.99 | 4.03 | 0.25% | 0.25% | -0.07% | 120,529,900 | 484,508,000 | 134% | 4.02 | 0.20% | 4.01 | -0.17% | 4.02 | -0.05% | 4.03 | 0.05% | 0.23% | |
| 2019-02-18 | 4.00 | 4.03 | 3.99 | 4.02 | 0.75% | 0.20% | -0.27% | 105,632,500 | 423,777,000 | 126% | 4.01 | 0.25% | 4.02 | -0.30% | 4.03 | -0.20% | 4.03 | 0.05% | 0.24% | |
| 2019-02-15 | 4.05 | 4.05 | 3.97 | 3.99 | -1.48% | -0.30% | -0.97% | 64,311,100 | 257,374,000 | 80% | 4.00 | -1.28% | 4.03 | -0.12% | 4.03 | -0.25% | 4.03 | 0.08% | 0.27% | |
| 2019-02-14 | 4.05 | 4.07 | 4.03 | 4.05 | -0.49% | -0.10% | 0.60% | 57,657,800 | 233,755,000 | 70% | 4.05 | 0.40% | 4.04 | 0.00% | 4.04 | -0.10% | 4.03 | 0.25% | 0.29% | |
| 2019-02-13 | 4.04 | 4.09 | 4.00 | 4.07 | 0.74% | 0.79% | 1.34% | 106,989,800 | 432,062,000 | 132% | 4.04 | 0.27% | 4.04 | -0.17% | 4.05 | 0.15% | 4.02 | 0.28% | 0.28% | |
| 2019-02-12 | 4.08 | 4.08 | 4.00 | 4.04 | 0.00% | 0.32% | 0.87% | 111,488,000 | 449,002,000 | 147% | 4.03 | -0.52% | 4.04 | -0.39% | 4.04 | 0.15% | 4.01 | 0.33% | 0.25% | | |
|
|
