成本价计算
|
|
国金证券( 600109.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 9.29 | 9.37 | 9.17 | 9.21 | -0.65% | -0.31% | 2.91% | 23,111,900 | 213,539,000 | 74% | 9.24 | -1.04% | 9.28 | 0.60% | 9.13 | 0.72% | 8.95 | 0.48% | 0.18% |  |
| 2023-01-10 | 9.27 | 9.53 | 9.21 | 9.27 | 0.11% | -0.71% | 4.08% | 50,597,200 | 472,393,000 | 165% | 9.34 | 1.00% | 9.23 | 2.06% | 9.07 | 2.03% | 8.91 | 1.19% | 0.10% | |
| 2023-01-09 | 9.06 | 9.32 | 9.04 | 9.26 | 2.32% | 0.17% | 5.20% | 44,364,600 | 410,120,000 | 157% | 9.24 | 2.16% | 9.04 | 1.77% | 8.89 | 1.22% | 8.80 | 0.92% | -0.06% | |
| 2023-01-06 | 8.98 | 9.11 | 8.92 | 9.05 | 0.44% | 0.01% | 3.76% | 34,644,800 | 313,493,000 | 135% | 9.05 | 1.64% | 8.89 | 1.96% | 8.78 | 0.87% | 8.72 | 0.54% | -0.20% | |
| 2023-01-05 | 8.57 | 9.11 | 8.57 | 9.01 | 5.50% | 1.20% | 3.86% | 66,775,200 | 594,520,000 | 282% | 8.90 | 4.31% | 8.71 | 2.09% | 8.70 | 1.74% | 8.68 | 0.85% | -0.31% | |
| 2023-01-04 | 8.49 | 8.58 | 8.49 | 8.54 | 0.12% | 0.06% | -0.72% | 19,599,700 | 167,283,000 | 103% | 8.54 | 0.64% | 8.54 | -0.20% | 8.55 | -0.33% | 8.60 | -0.23% | -0.42% | |
| 2023-01-03 | 8.64 | 8.64 | 8.40 | 8.53 | -1.95% | 0.58% | -1.07% | 39,410,300 | 334,244,000 | 205% | 8.48 | -2.37% | 8.55 | -0.92% | 8.58 | -0.38% | 8.62 | -0.65% | -0.46% | |
| 2022-12-30 | 8.64 | 8.73 | 8.64 | 8.70 | 0.93% | 0.15% | 0.25% | 14,414,700 | 125,226,000 | 81% | 8.69 | 0.86% | 8.63 | 0.05% | 8.61 | 0.00% | 8.68 | -0.46% | -0.49% |  |
| 2022-12-29 | 8.54 | 8.72 | 8.51 | 8.62 | 0.58% | 0.08% | -1.12% | 14,761,300 | 127,140,000 | 79% | 8.61 | 0.31% | 8.63 | 0.36% | 8.61 | -0.16% | 8.72 | -0.49% | -0.47% | |
| 2022-12-28 | 8.64 | 8.65 | 8.55 | 8.57 | -1.27% | -0.19% | -2.18% | 11,309,700 | 97,102,000 | 57% | 8.59 | -0.82% | 8.60 | -0.26% | 8.63 | -0.32% | 8.76 | -0.39% | -0.49% | |
| 2022-12-27 | 8.60 | 8.72 | 8.55 | 8.68 | 1.88% | 0.27% | -1.31% | 24,776,400 | 214,492,000 | 116% | 8.66 | 1.33% | 8.62 | -0.06% | 8.66 | -0.21% | 8.80 | -0.27% | -0.46% | |
| 2022-12-26 | 8.68 | 8.73 | 8.48 | 8.52 | -1.96% | -0.27% | -3.39% | 25,511,100 | 217,942,000 | 122% | 8.54 | -1.71% | 8.62 | -1.19% | 8.67 | -0.82% | 8.82 | -0.45% | -0.42% | |
| 2022-12-23 | 8.56 | 8.77 | 8.54 | 8.69 | 0.58% | -0.02% | -1.91% | 13,380,700 | 116,302,000 | 65% | 8.69 | -0.29% | 8.73 | -0.16% | 8.75 | -0.81% | 8.86 | -0.46% | -0.35% | |
| 2022-12-22 | 8.80 | 8.84 | 8.59 | 8.64 | -1.37% | -0.88% | -2.92% | 12,235,800 | 106,664,000 | 47% | 8.72 | -0.66% | 8.74 | -0.25% | 8.82 | -0.60% | 8.90 | -0.54% | -0.30% | |
| 2022-12-21 | 8.76 | 8.87 | 8.70 | 8.76 | 0.23% | -0.17% | -2.10% | 13,411,300 | 117,685,000 | 48% | 8.78 | 0.45% | 8.76 | -0.89% | 8.87 | -0.34% | 8.95 | -0.30% | -0.22% | |
| 2022-12-20 | 8.67 | 8.79 | 8.63 | 8.74 | 0.69% | 0.05% | -2.62% | 19,658,900 | 171,732,000 | 66% | 8.74 | -0.49% | 8.84 | -0.91% | 8.90 | -0.25% | 8.98 | -0.54% | -0.16% | |
| 2022-12-19 | 8.99 | 9.08 | 8.63 | 8.68 | -3.77% | -1.13% | -3.81% | 27,688,800 | 243,085,000 | 89% | 8.78 | -2.69% | 8.92 | -0.73% | 8.92 | -0.25% | 9.02 | -1.02% | -0.06% | |
| 2022-12-16 | 8.98 | 9.10 | 8.94 | 9.02 | -0.33% | -0.02% | -1.06% | 21,539,500 | 194,333,000 | 64% | 9.02 | 0.22% | 8.99 | 0.47% | 8.94 | -0.07% | 9.12 | -0.24% | 0.13% | |
| 2022-12-15 | 8.97 | 9.07 | 8.91 | 9.05 | 0.67% | 0.53% | -0.97% | 24,138,300 | 217,304,000 | 68% | 9.00 | 0.55% | 8.95 | 0.55% | 8.95 | -0.52% | 9.14 | -0.73% | 0.19% | |
| 2022-12-14 | 8.87 | 9.06 | 8.81 | 8.99 | 1.47% | 0.41% | -2.35% | 26,651,700 | 238,624,000 | 62% | 8.95 | 0.97% | 8.90 | -0.43% | 9.00 | -0.35% | 9.21 | -0.02% | 0.41% | |
| 2022-12-13 | 8.85 | 8.97 | 8.81 | 8.86 | 0.45% | -0.08% | -3.78% | 17,804,000 | 157,862,000 | 39% | 8.87 | 0.05% | 8.94 | -0.99% | 9.03 | -0.67% | 9.21 | 0.14% | 0.42% | |
| 2022-12-12 | 8.90 | 8.96 | 8.81 | 8.82 | -1.56% | -0.49% | -4.08% | 24,854,100 | 220,271,000 | 51% | 8.86 | -1.36% | 9.03 | -0.64% | 9.09 | -1.30% | 9.20 | 0.23% | 0.34% | |
| 2022-12-09 | 9.07 | 9.09 | 8.90 | 8.96 | -1.97% | -0.28% | -2.33% | 63,429,100 | 569,937,000 | 130% | 8.99 | -2.51% | 9.08 | -1.45% | 9.21 | -0.93% | 9.17 | 0.02% | 0.31% | |
| 2022-12-08 | 9.16 | 9.35 | 9.11 | 9.14 | 0.44% | -0.82% | -0.35% | 34,706,800 | 319,856,000 | 79% | 9.22 | 0.79% | 9.22 | -1.21% | 9.30 | -0.57% | 9.17 | 0.31% | 0.31% | |
| 2022-12-07 | 9.00 | 9.29 | 9.00 | 9.10 | -1.19% | -0.48% | -0.48% | 28,660,500 | 262,084,000 | 68% | 9.14 | -1.53% | 9.33 | -0.23% | 9.35 | 0.26% | 9.14 | 0.26% | 0.35% | |
| 2022-12-06 | 9.36 | 9.42 | 9.18 | 9.21 | -2.13% | -0.82% | 0.99% | 32,154,500 | 298,599,000 | 79% | 9.29 | -1.79% | 9.35 | -0.42% | 9.33 | 0.67% | 9.12 | 0.47% | 0.33% | |
| 2022-12-05 | 9.34 | 9.55 | 9.28 | 9.41 | 2.39% | -0.48% | 3.67% | 54,936,400 | 519,411,000 | 141% | 9.46 | 2.10% | 9.39 | 1.08% | 9.26 | 1.29% | 9.08 | 0.89% | 0.28% | |
| 2022-12-02 | 9.33 | 9.44 | 9.17 | 9.19 | -1.82% | -0.77% | 2.15% | 38,269,700 | 354,424,000 | 105% | 9.26 | -1.55% | 9.29 | 0.90% | 9.15 | 0.74% | 9.00 | 0.35% | 0.22% | |
| 2022-12-01 | 9.17 | 9.56 | 9.16 | 9.36 | 3.54% | -0.50% | 4.39% | 90,764,300 | 853,865,000 | 259% | 9.41 | 3.66% | 9.21 | 3.06% | 9.08 | 2.47% | 8.97 | 1.46% | 0.23% | |
| 2022-11-30 | 8.98 | 9.15 | 8.96 | 9.04 | 0.00% | -0.39% | 2.30% | 44,066,100 | 399,911,000 | 143% | 9.08 | 0.97% | 8.94 | 1.34% | 8.86 | 1.07% | 8.84 | 0.05% | 0.11% | | |
|
|
