成本价计算
|
|
海通证券( 600837.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 | 8.81 | 8.83 | 8.75 | 8.75 | -0.57% | -0.43% | 0.66% | 21,459,200 | 188,585,000 | 81% | 8.79 | -0.50% | 8.81 | 0.26% | 8.77 | 0.36% | 8.69 | 0.09% | -0.10% |  |
| 2023-01-10 | 8.83 | 8.89 | 8.78 | 8.80 | -0.23% | -0.36% | 1.32% | 25,443,500 | 224,707,000 | 99% | 8.83 | 0.26% | 8.79 | 0.54% | 8.73 | 0.74% | 8.69 | 0.23% | -0.16% | |
| 2023-01-09 | 8.73 | 8.87 | 8.72 | 8.82 | 1.38% | 0.12% | 1.79% | 31,326,400 | 275,946,000 | 125% | 8.81 | 1.02% | 8.74 | 0.75% | 8.67 | 0.32% | 8.67 | 0.27% | -0.25% | |
| 2023-01-06 | 8.70 | 8.78 | 8.68 | 8.70 | -0.11% | -0.23% | 0.67% | 26,034,900 | 227,014,000 | 105% | 8.72 | 0.28% | 8.68 | 0.73% | 8.64 | 0.20% | 8.64 | 0.10% | -0.40% | |
| 2023-01-05 | 8.63 | 8.77 | 8.63 | 8.71 | 1.16% | 0.16% | 0.89% | 34,615,400 | 301,028,000 | 135% | 8.70 | 1.11% | 8.61 | 0.22% | 8.63 | 0.12% | 8.63 | 0.08% | -0.45% | |
| 2023-01-04 | 8.57 | 8.63 | 8.56 | 8.61 | 0.23% | 0.10% | -0.19% | 24,044,900 | 206,802,000 | 98% | 8.60 | 0.63% | 8.59 | -0.09% | 8.62 | -0.14% | 8.63 | -0.13% | -0.48% | |
| 2023-01-03 | 8.63 | 8.64 | 8.45 | 8.59 | -1.15% | 0.50% | -0.54% | 39,538,900 | 337,946,000 | 158% | 8.55 | -1.54% | 8.60 | -0.68% | 8.63 | -0.35% | 8.64 | -0.52% | -0.50% |  |
| 2022-12-30 | 8.64 | 8.70 | 8.64 | 8.69 | 0.58% | 0.10% | 0.09% | 19,636,000 | 170,464,000 | 80% | 8.68 | 0.61% | 8.66 | -0.01% | 8.66 | 0.17% | 8.68 | -0.37% | -0.47% | |
| 2022-12-29 | 8.71 | 8.71 | 8.57 | 8.64 | -0.23% | 0.14% | -0.85% | 22,979,500 | 198,263,000 | 90% | 8.63 | -0.59% | 8.66 | 0.01% | 8.64 | -0.01% | 8.71 | -0.43% | -0.43% | |
| 2022-12-28 | 8.69 | 8.74 | 8.64 | 8.66 | -0.46% | -0.22% | -1.05% | 21,605,200 | 187,505,000 | 83% | 8.68 | -0.13% | 8.66 | 0.30% | 8.64 | 0.06% | 8.75 | -0.34% | -0.39% | |
| 2022-12-27 | 8.68 | 8.72 | 8.64 | 8.70 | 0.81% | 0.12% | -0.93% | 15,909,800 | 138,258,000 | 61% | 8.69 | 0.87% | 8.64 | 0.12% | 8.64 | -0.09% | 8.78 | -0.47% | -0.35% | |
| 2022-12-26 | 8.61 | 8.65 | 8.57 | 8.63 | 0.35% | 0.17% | -2.19% | 18,544,900 | 159,762,000 | 65% | 8.62 | 0.00% | 8.63 | -0.09% | 8.65 | -0.61% | 8.82 | -0.70% | -0.28% | |
| 2022-12-23 | 8.57 | 8.69 | 8.52 | 8.60 | -0.23% | -0.17% | -3.21% | 25,108,000 | 216,303,000 | 75% | 8.62 | -0.24% | 8.63 | -0.32% | 8.70 | -0.75% | 8.89 | -1.19% | -0.19% | |
| 2022-12-22 | 8.67 | 8.71 | 8.54 | 8.62 | -0.23% | -0.19% | -4.14% | 36,110,400 | 311,861,000 | 78% | 8.64 | -0.19% | 8.66 | -1.04% | 8.77 | -0.89% | 8.99 | -0.42% | -0.02% | |
| 2022-12-21 | 8.65 | 8.72 | 8.60 | 8.64 | -0.23% | -0.14% | -4.32% | 18,771,200 | 162,408,000 | 39% | 8.65 | -0.54% | 8.75 | -0.97% | 8.84 | -0.62% | 9.03 | -0.21% | 0.04% | |
| 2022-12-20 | 8.71 | 8.79 | 8.62 | 8.66 | -1.03% | -0.45% | -4.30% | 29,234,900 | 254,306,000 | 57% | 8.70 | -1.67% | 8.84 | -1.04% | 8.90 | -0.88% | 9.05 | -0.33% | 0.09% | |
| 2022-12-19 | 9.00 | 9.06 | 8.71 | 8.75 | -2.89% | -1.10% | -3.62% | 35,896,000 | 317,565,000 | 68% | 8.85 | -1.40% | 8.93 | -0.79% | 8.98 | -0.66% | 9.08 | -0.26% | 0.17% | |
| 2022-12-16 | 8.95 | 9.02 | 8.92 | 9.01 | 0.33% | 0.41% | -1.02% | 27,836,100 | 249,762,000 | 49% | 8.97 | -0.29% | 9.00 | -0.38% | 9.04 | -0.75% | 9.10 | 0.01% | 0.27% | |
| 2022-12-15 | 9.03 | 9.07 | 8.97 | 8.98 | -1.10% | -0.21% | -1.34% | 27,144,200 | 244,281,000 | 48% | 9.00 | -0.52% | 9.04 | -0.29% | 9.11 | -0.04% | 9.10 | -0.01% | 0.28% | |
| 2022-12-14 | 9.06 | 9.09 | 9.00 | 9.08 | 0.55% | 0.38% | -0.25% | 20,175,500 | 182,506,000 | 35% | 9.05 | -0.12% | 9.06 | -0.67% | 9.11 | 0.01% | 9.10 | 0.07% | 0.32% | |
| 2022-12-13 | 9.00 | 9.12 | 9.00 | 9.03 | 0.00% | -0.30% | -0.74% | 36,219,400 | 328,046,000 | 60% | 9.06 | -0.13% | 9.12 | 0.01% | 9.11 | -0.13% | 9.10 | 0.21% | 0.33% | |
| 2022-12-12 | 9.11 | 9.16 | 9.01 | 9.03 | -0.77% | -0.43% | -0.53% | 64,923,800 | 588,811,000 | 103% | 9.07 | -1.04% | 9.12 | -0.06% | 9.12 | -0.13% | 9.08 | 0.22% | 0.30% | |
| 2022-12-09 | 9.10 | 9.29 | 9.05 | 9.10 | 0.00% | -0.70% | 0.46% | 145,211,600 | 1,330,672,000 | 249% | 9.16 | 0.99% | 9.13 | 0.29% | 9.13 | 0.39% | 9.06 | 0.54% | 0.26% | |
| 2022-12-08 | 9.06 | 9.14 | 9.04 | 9.10 | 0.44% | 0.29% | 1.01% | 55,350,100 | 502,234,000 | 118% | 9.07 | -0.01% | 9.10 | -0.29% | 9.10 | 0.03% | 9.01 | 0.20% | 0.22% | |
| 2022-12-07 | 9.11 | 9.16 | 9.02 | 9.06 | -0.66% | -0.17% | 0.77% | 48,175,800 | 437,202,000 | 111% | 9.08 | -0.92% | 9.13 | 0.14% | 9.10 | 0.17% | 8.99 | 0.26% | 0.22% | |
| 2022-12-06 | 9.15 | 9.25 | 9.09 | 9.12 | -0.87% | -0.43% | 1.69% | 48,616,600 | 445,277,000 | 120% | 9.16 | 0.22% | 9.11 | 0.36% | 9.08 | 0.69% | 8.97 | 0.45% | 0.21% | |
| 2022-12-05 | 9.01 | 9.22 | 9.01 | 9.20 | 2.79% | 0.67% | 3.05% | 76,086,500 | 695,335,000 | 198% | 9.14 | 2.00% | 9.08 | 0.79% | 9.02 | 1.03% | 8.93 | 0.72% | 0.17% | |
| 2022-12-02 | 8.95 | 9.00 | 8.92 | 8.95 | 0.00% | -0.11% | 0.97% | 26,726,100 | 239,456,000 | 79% | 8.96 | -1.07% | 9.01 | 0.45% | 8.93 | 0.23% | 8.86 | 0.11% | 0.11% | |
| 2022-12-01 | 9.08 | 9.16 | 8.94 | 8.95 | 0.11% | -1.18% | 1.08% | 50,359,500 | 456,116,000 | 147% | 9.06 | 0.80% | 8.97 | 1.11% | 8.91 | 0.61% | 8.85 | 0.39% | 0.13% | |
| 2022-11-30 | 8.96 | 9.06 | 8.94 | 8.94 | 0.00% | -0.50% | 1.36% | 41,451,100 | 372,420,000 | 127% | 8.99 | 1.00% | 8.87 | 0.60% | 8.85 | 0.49% | 8.82 | 0.17% | 0.12% | | |
|
|
