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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 9.50 | 9.64 | 9.43 | 9.60 | 1.27% | 0.40% | 1.37% | 31,750,300 | 303,593,000 | 118% | 9.56 | 0.46% | 9.56 | -0.11% | 9.56 | 0.28% | 9.47 | 0.36% | 0.08% |  |
| 2022-08-16 | 9.54 | 9.60 | 9.47 | 9.48 | -0.42% | -0.40% | 0.47% | 17,851,300 | 169,917,000 | 69% | 9.52 | -0.63% | 9.57 | 0.07% | 9.53 | 0.17% | 9.44 | 0.52% | 0.01% | |
| 2022-08-15 | 9.56 | 9.68 | 9.50 | 9.52 | -0.52% | -0.61% | 1.42% | 28,235,000 | 270,437,000 | 104% | 9.58 | -0.08% | 9.56 | 0.44% | 9.51 | 0.22% | 9.39 | 0.26% | -0.11% | |
| 2022-08-12 | 9.55 | 9.63 | 9.52 | 9.57 | -0.31% | -0.17% | 2.21% | 32,103,200 | 307,738,000 | 123% | 9.59 | 0.49% | 9.52 | 0.53% | 9.49 | 0.59% | 9.36 | 0.23% | -0.13% | |
| 2022-08-11 | 9.35 | 9.64 | 9.32 | 9.60 | 3.34% | 0.64% | 2.76% | 57,037,000 | 544,059,000 | 221% | 9.54 | 2.39% | 9.47 | 0.87% | 9.44 | 1.13% | 9.34 | 0.46% | -0.13% | |
| 2022-08-10 | 9.33 | 9.41 | 9.26 | 9.29 | -0.54% | -0.28% | -0.10% | 16,134,600 | 150,309,000 | 68% | 9.32 | -0.76% | 9.39 | 0.08% | 9.33 | 0.31% | 9.30 | -0.16% | -0.19% | |
| 2022-08-09 | 9.45 | 9.48 | 9.33 | 9.34 | -1.06% | -0.50% | 0.28% | 17,767,100 | 166,776,000 | 75% | 9.39 | -0.67% | 9.38 | 0.63% | 9.30 | 0.76% | 9.31 | -0.11% | -0.16% | |
| 2022-08-08 | 9.42 | 9.50 | 9.39 | 9.44 | 0.21% | -0.11% | 1.24% | 18,364,000 | 173,540,000 | 80% | 9.45 | 1.22% | 9.32 | 0.84% | 9.23 | 0.18% | 9.32 | -0.08% | -0.15% | |
| 2022-08-05 | 9.24 | 9.44 | 9.17 | 9.42 | 2.50% | 0.90% | 0.95% | 31,738,700 | 296,297,000 | 138% | 9.34 | 1.66% | 9.24 | 1.18% | 9.22 | -0.17% | 9.33 | -0.44% | -0.15% | |
| 2022-08-04 | 9.17 | 9.27 | 9.12 | 9.19 | 0.99% | 0.07% | -1.94% | 20,417,700 | 187,509,000 | 86% | 9.18 | 0.36% | 9.14 | -0.43% | 9.23 | -0.45% | 9.37 | -0.29% | -0.10% | |
| 2022-08-03 | 9.11 | 9.23 | 9.09 | 9.10 | -0.22% | -0.56% | -3.18% | 18,561,000 | 169,849,000 | 78% | 9.15 | 0.58% | 9.17 | -0.95% | 9.27 | -0.54% | 9.40 | -0.33% | -0.08% | |
| 2022-08-02 | 9.25 | 9.25 | 9.00 | 9.12 | -2.04% | 0.24% | -3.29% | 35,213,200 | 320,371,000 | 150% | 9.10 | -2.53% | 9.26 | -1.27% | 9.32 | -1.11% | 9.43 | -0.61% | -0.06% | |
| 2022-08-01 | 9.31 | 9.42 | 9.27 | 9.31 | -0.32% | -0.26% | -1.88% | 19,410,900 | 181,177,000 | 90% | 9.33 | -0.86% | 9.38 | -0.50% | 9.43 | -0.41% | 9.49 | 0.02% | -0.03% | |
| 2022-07-29 | 9.40 | 9.54 | 9.30 | 9.34 | -0.21% | -0.80% | -1.54% | 28,534,000 | 268,640,000 | 127% | 9.42 | 0.38% | 9.43 | -0.41% | 9.47 | -0.63% | 9.49 | 0.21% | -0.07% | |
| 2022-07-28 | 9.30 | 9.47 | 9.27 | 9.36 | 1.52% | -0.20% | -1.12% | 31,089,200 | 291,600,000 | 132% | 9.38 | 1.40% | 9.47 | -1.03% | 9.53 | -0.47% | 9.47 | -0.07% | -0.15% | |
| 除权分界线,2022年07月28日,10股派3.000元(以下数据已经复权) |
| 2022-07-27 | 9.30 | 9.30 | 9.21 | 9.22 | -0.54% | -0.32% | -2.67% | 15,426,700 | 147,329,000 | 69% | 9.25 | -0.26% | 9.57 | -0.31% | 9.57 | 0.00% | 9.47 | 0.05% | -0.19% | |
| 2022-07-26 | 9.25 | 9.32 | 9.23 | 9.27 | 0.22% | -0.04% | -2.09% | 13,440,300 | 128,682,000 | 58% | 9.27 | 0.03% | 9.60 | 0.18% | 9.57 | 0.23% | 9.47 | 0.00% | -0.23% | |
| 2022-07-25 | 9.28 | 9.34 | 9.22 | 9.25 | -0.75% | -0.23% | -2.30% | 15,468,400 | 148,050,000 | 63% | 9.27 | -0.47% | 9.58 | 0.05% | 9.55 | 0.53% | 9.47 | -0.02% | -0.26% | |
| 2022-07-22 | 9.20 | 9.42 | 9.20 | 9.32 | 1.75% | 0.05% | -1.58% | 34,179,400 | 328,622,000 | 136% | 9.32 | 1.11% | 9.57 | 0.74% | 9.50 | 0.97% | 9.47 | 0.03% | -0.28% | |
| 2022-07-21 | 9.21 | 9.25 | 9.15 | 9.16 | -0.65% | -0.58% | -3.24% | 17,531,300 | 166,778,000 | 72% | 9.21 | -0.38% | 9.50 | 0.66% | 9.41 | 0.13% | 9.47 | -0.07% | -0.30% | |
| 2022-07-20 | 9.24 | 9.28 | 9.22 | 9.22 | 0.11% | -0.30% | -2.68% | 14,908,200 | 142,340,000 | 60% | 9.25 | 0.95% | 9.44 | 0.78% | 9.40 | 0.04% | 9.47 | -0.11% | -0.29% | |
| 2022-07-19 | 9.15 | 9.24 | 9.08 | 9.21 | 0.77% | 0.53% | -2.89% | 20,154,000 | 190,670,000 | 76% | 9.16 | 0.90% | 9.37 | 0.09% | 9.39 | -0.15% | 9.48 | -0.34% | -0.29% | |
| 2022-07-18 | 8.90 | 9.17 | 8.88 | 9.14 | 3.28% | 0.67% | -3.95% | 32,154,500 | 301,576,000 | 114% | 9.08 | 0.77% | 9.36 | -0.26% | 9.41 | -0.37% | 9.52 | -0.35% | -0.25% | |
| 2022-07-15 | 9.10 | 9.16 | 8.84 | 8.85 | -2.75% | -1.78% | -7.32% | 38,454,900 | 358,012,000 | 138% | 9.01 | -1.23% | 9.38 | -0.94% | 9.44 | -0.86% | 9.55 | -0.59% | -0.22% | |
| 2022-07-14 | 9.14 | 9.20 | 9.07 | 9.10 | -0.44% | -0.24% | -5.27% | 21,258,500 | 200,288,000 | 80% | 9.12 | -0.56% | 9.47 | -0.45% | 9.53 | -0.31% | 9.61 | -0.48% | -0.16% | |
| 2022-07-13 | 9.20 | 9.23 | 9.11 | 9.14 | -0.44% | -0.36% | -5.30% | 22,957,900 | 217,480,000 | 82% | 9.17 | -0.45% | 9.52 | -0.54% | 9.56 | -0.25% | 9.65 | -0.41% | -0.13% | |
| 2022-07-12 | 9.19 | 9.29 | 9.16 | 9.18 | -0.11% | -0.37% | -5.28% | 27,297,100 | 259,703,000 | 92% | 9.21 | -0.48% | 9.57 | -0.30% | 9.58 | -0.53% | 9.69 | -0.26% | -0.20% | |
| 2022-07-11 | 9.32 | 9.33 | 9.19 | 9.19 | -1.39% | -0.73% | -5.42% | 25,196,600 | 240,833,000 | 81% | 9.26 | -0.88% | 9.60 | -0.13% | 9.63 | -0.26% | 9.72 | -0.24% | -0.14% | |
| 2022-07-08 | 9.30 | 9.40 | 9.28 | 9.32 | 0.87% | -0.21% | -4.31% | 24,326,200 | 234,512,000 | 76% | 9.34 | 0.50% | 9.61 | -0.42% | 9.66 | -0.23% | 9.74 | -0.11% | -0.09% | |
| 2022-07-07 | 9.25 | 9.36 | 9.23 | 9.24 | 0.00% | -0.58% | -5.24% | 21,144,000 | 202,852,000 | 63% | 9.29 | -0.01% | 9.65 | -0.25% | 9.68 | -0.53% | 9.75 | -0.06% | -0.05% | | |
|
|
