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 | | | | | | | | | | |  | | | | | | | | | | |
| 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 | -0.45% | -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% | |
| 2022-11-29 | 8.72 | 9.00 | 8.71 | 8.98 | 3.10% | 0.94% | 1.99% | 66,921,200 | 595,353,000 | 205% | 8.90 | 2.67% | 8.82 | 0.88% | 8.81 | 0.67% | 8.81 | -0.09% | 0.14% | |
| 2022-11-28 | 8.71 | 8.72 | 8.62 | 8.71 | -1.02% | 0.52% | -1.17% | 30,152,300 | 261,271,000 | 84% | 8.67 | -1.55% | 8.74 | -0.52% | 8.75 | -0.09% | 8.81 | -0.14% | 0.23% | |
| 2022-11-25 | 8.72 | 8.85 | 8.72 | 8.80 | 0.80% | -0.01% | -0.28% | 28,505,800 | 250,866,000 | 75% | 8.80 | 0.30% | 8.79 | 0.26% | 8.76 | -0.14% | 8.83 | 0.15% | 0.30% | |
| 2022-11-24 | 8.80 | 8.85 | 8.71 | 8.73 | -0.46% | -0.51% | -0.93% | 18,536,200 | 162,657,000 | 45% | 8.78 | -0.08% | 8.77 | 0.30% | 8.77 | -0.11% | 8.81 | 0.16% | 0.33% | |
| 2022-11-23 | 8.72 | 8.84 | 8.71 | 8.77 | 0.11% | -0.14% | -0.32% | 26,388,100 | 231,752,000 | 64% | 8.78 | 0.46% | 8.74 | -0.30% | 8.78 | -0.25% | 8.80 | 0.14% | 0.32% | |
| 2022-11-22 | 8.70 | 8.82 | 8.66 | 8.76 | 0.81% | 0.21% | -0.30% | 28,174,900 | 246,307,000 | 70% | 8.74 | 0.62% | 8.77 | -0.31% | 8.80 | -0.57% | 8.79 | 0.11% | 0.31% | |
| 2022-11-21 | 8.76 | 8.78 | 8.65 | 8.69 | -1.25% | 0.02% | -0.98% | 24,405,900 | 212,029,000 | 61% | 8.69 | -1.70% | 8.79 | -0.58% | 8.85 | -0.08% | 8.78 | 0.13% | 0.32% | |
| 2022-11-18 | 8.87 | 8.90 | 8.77 | 8.80 | -0.79% | -0.43% | 0.40% | 34,622,100 | 305,974,000 | 87% | 8.84 | 0.19% | 8.84 | -0.42% | 8.86 | 0.29% | 8.77 | 0.33% | 0.31% | |
| 2022-11-17 | 8.81 | 8.88 | 8.78 | 8.87 | 0.45% | 0.56% | 1.53% | 32,208,800 | 284,128,000 | 77% | 8.82 | -0.51% | 8.88 | 0.11% | 8.83 | 0.30% | 8.74 | 0.26% | 0.27% | |
| 2022-11-16 | 8.90 | 8.92 | 8.83 | 8.83 | -1.12% | -0.41% | 1.34% | 39,866,500 | 353,474,000 | 99% | 8.87 | -0.46% | 8.87 | 0.48% | 8.81 | 0.35% | 8.71 | 0.31% | 0.23% | |
| 2022-11-15 | 8.75 | 9.05 | 8.70 | 8.93 | 2.06% | 0.26% | 2.81% | 87,779,300 | 781,881,000 | 225% | 8.91 | 1.08% | 8.83 | 1.19% | 8.78 | 1.11% | 8.69 | 0.81% | 0.19% | |
| 2022-11-14 | 8.77 | 8.94 | 8.74 | 8.75 | 0.11% | -0.70% | 1.56% | 53,760,900 | 473,767,000 | 159% | 8.81 | 1.08% | 8.72 | 1.01% | 8.68 | 0.79% | 8.62 | 0.57% | 0.09% | |
| 2022-11-11 | 8.70 | 8.85 | 8.65 | 8.74 | 2.10% | 0.25% | 2.02% | 56,154,800 | 489,530,000 | 176% | 8.72 | 2.16% | 8.64 | 1.23% | 8.61 | 0.63% | 8.57 | 0.46% | 0.00% | |
| 2022-11-10 | 8.49 | 8.59 | 8.46 | 8.56 | 0.47% | 0.30% | 0.38% | 23,220,600 | 198,161,000 | 78% | 8.53 | 0.14% | 8.53 | -0.26% | 8.56 | 0.11% | 8.53 | 0.05% | -0.08% | |
| 2022-11-09 | 8.55 | 8.57 | 8.49 | 8.52 | -0.35% | -0.02% | -0.05% | 18,459,900 | 157,317,000 | 61% | 8.52 | -0.21% | 8.55 | -0.19% | 8.55 | -0.04% | 8.52 | 0.07% | -0.10% | |
| 2022-11-08 | 8.59 | 8.60 | 8.51 | 8.55 | -0.35% | 0.12% | 0.38% | 20,679,100 | 176,601,000 | 67% | 8.54 | -0.48% | 8.57 | 0.18% | 8.55 | 0.00% | 8.52 | 0.20% | -0.13% | |
| 2022-11-07 | 8.56 | 8.62 | 8.55 | 8.58 | -0.23% | -0.01% | 0.93% | 33,212,900 | 285,007,000 | 105% | 8.58 | 0.07% | 8.56 | 0.11% | 8.55 | 0.29% | 8.50 | 0.05% | -0.19% | |
| 2022-11-04 | 8.43 | 8.70 | 8.41 | 8.60 | 1.90% | 0.29% | 1.21% | 51,992,300 | 445,812,000 | 157% | 8.58 | 1.17% | 8.55 | 0.22% | 8.53 | 0.34% | 8.50 | -0.11% | -0.24% | |
| 2022-11-03 | 8.55 | 8.55 | 8.43 | 8.44 | -1.63% | -0.42% | -0.78% | 24,413,700 | 206,928,000 | 77% | 8.48 | -0.89% | 8.53 | 0.14% | 8.50 | -0.02% | 8.51 | -0.15% | -0.22% | |
| 2022-11-02 | 8.55 | 8.60 | 8.51 | 8.58 | -0.23% | 0.33% | 0.72% | 28,818,700 | 246,468,000 | 92% | 8.55 | 0.12% | 8.52 | 0.33% | 8.50 | 0.24% | 8.52 | -0.08% | -0.21% | |
| 2022-11-01 | 8.50 | 8.61 | 8.47 | 8.60 | 1.90% | 0.68% | 0.87% | 34,052,700 | 290,862,000 | 113% | 8.54 | 1.04% | 8.49 | 0.24% | 8.48 | 0.47% | 8.53 | -0.15% | -0.21% |  |
| 2022-10-31 | 8.35 | 8.57 | 8.33 | 8.44 | 0.84% | -0.17% | -1.16% | 32,865,500 | 277,844,000 | 114% | 8.45 | -0.08% | 8.47 | 0.02% | 8.44 | -0.30% | 8.54 | -0.33% | -0.21% | |
| 2022-10-28 | 8.44 | 8.55 | 8.34 | 8.37 | -1.18% | -1.08% | -2.30% | 30,058,800 | 254,322,000 | 108% | 8.46 | -0.34% | 8.47 | 0.45% | 8.47 | -0.58% | 8.57 | -0.36% | -0.21% | |
| 2022-10-27 | 8.43 | 8.54 | 8.41 | 8.47 | 0.83% | -0.24% | -1.49% | 26,172,000 | 222,207,000 | 94% | 8.49 | 0.53% | 8.43 | -0.38% | 8.51 | -0.28% | 8.60 | -0.15% | -0.21% | |
| 2022-10-26 | 8.39 | 8.55 | 8.37 | 8.40 | 0.00% | -0.53% | -2.45% | 24,672,600 | 208,353,000 | 86% | 8.45 | 1.03% | 8.46 | -0.89% | 8.54 | -0.39% | 8.61 | -0.22% | -0.25% | |
| 2022-10-25 | 8.37 | 8.49 | 8.25 | 0.00 | -100.00% | -100.00% | -100.00% | 31,162,900 | 260,502,000 | 109% | 8.36 | -2.02% | 8.54 | -0.91% | 8.57 | -0.83% | 8.63 | -0.42% | -0.27% | |
| 2022-10-24 | 8.58 | 8.76 | 8.30 | 8.32 | 0.00% | -2.47% | -3.99% | 48,430,500 | 413,161,000 | 181% | 8.53 | -2.00% | 8.61 | -0.85% | 8.64 | -0.83% | 8.67 | -0.38% | -0.27% | | |
|
|
