成本价计算
|
|
东方证券( 600958.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 | 8.94 | 9.10 | 8.89 | 9.04 | 1.12% | 0.20% | 2.51% | 69,305,400 | 625,242,000 | 116% | 9.02 | 0.82% | 8.98 | -0.12% | 8.97 | 0.57% | 8.82 | 0.72% | 0.17% |  |
| 2022-08-16 | 8.97 | 9.08 | 8.89 | 8.94 | -0.22% | -0.10% | 2.10% | 43,287,000 | 387,366,000 | 75% | 8.95 | -0.12% | 8.99 | 0.36% | 8.92 | 0.35% | 8.76 | 0.83% | 0.02% | |
| 2022-08-15 | 8.99 | 9.06 | 8.89 | 8.96 | -0.88% | 0.00% | 3.18% | 54,456,400 | 487,952,000 | 91% | 8.96 | -0.91% | 8.96 | 0.63% | 8.89 | 0.46% | 8.68 | 0.42% | -0.18% | |
| 2022-08-12 | 9.00 | 9.12 | 8.90 | 9.04 | 0.11% | -0.02% | 4.53% | 79,748,100 | 721,087,000 | 137% | 9.04 | 1.44% | 8.91 | 1.06% | 8.85 | 1.38% | 8.65 | 0.62% | -0.27% | |
| 2022-08-11 | 8.64 | 9.09 | 8.62 | 9.03 | 5.00% | 1.30% | 5.06% | 130,387,000 | 1,162,225,000 | 237% | 8.91 | 3.30% | 8.81 | 1.72% | 8.73 | 1.82% | 8.60 | 0.60% | -0.34% | |
| 2022-08-10 | 8.63 | 8.75 | 8.52 | 8.60 | -0.46% | -0.34% | 0.66% | 42,777,700 | 369,145,000 | 88% | 8.63 | -0.47% | 8.66 | 0.70% | 8.57 | 0.73% | 8.54 | -0.09% | -0.44% | |
| 2022-08-09 | 8.68 | 8.75 | 8.61 | 8.64 | -0.80% | -0.35% | 1.03% | 37,170,200 | 322,254,000 | 79% | 8.67 | -0.22% | 8.60 | 0.84% | 8.51 | 1.08% | 8.55 | -0.19% | -0.47% | |
| 2022-08-08 | 8.58 | 8.75 | 8.55 | 8.71 | 0.93% | 0.24% | 1.66% | 50,846,300 | 441,821,000 | 107% | 8.69 | 2.08% | 8.53 | 1.48% | 8.42 | 0.33% | 8.57 | -0.07% | -0.52% | |
| 2022-08-05 | 8.33 | 8.68 | 8.29 | 8.63 | 3.73% | 1.39% | 0.65% | 72,779,900 | 619,472,000 | 156% | 8.51 | 2.51% | 8.41 | 1.58% | 8.39 | -0.17% | 8.57 | -0.53% | -0.54% | |
| 2022-08-04 | 8.29 | 8.35 | 8.25 | 8.32 | 0.85% | 0.19% | -3.48% | 28,821,900 | 239,327,000 | 64% | 8.30 | -0.02% | 8.28 | -0.91% | 8.41 | -1.33% | 8.62 | -0.57% | -0.55% | |
| 2022-08-03 | 8.24 | 8.37 | 8.24 | 8.25 | 0.12% | -0.67% | -4.83% | 44,610,500 | 370,513,000 | 98% | 8.31 | 0.72% | 8.35 | -1.15% | 8.52 | -0.86% | 8.67 | -0.77% | -0.54% | |
| 2022-08-02 | 8.48 | 8.48 | 8.12 | 8.24 | -3.63% | -0.08% | -5.68% | 70,365,200 | 580,329,000 | 156% | 8.25 | -3.50% | 8.45 | -3.11% | 8.59 | -1.84% | 8.74 | -1.22% | -0.54% | |
| 2022-08-01 | 8.66 | 8.67 | 8.50 | 8.55 | -1.16% | 0.05% | -3.32% | 49,544,000 | 423,380,000 | 119% | 8.55 | -1.56% | 8.72 | -1.07% | 8.75 | -0.81% | 8.84 | -0.44% | -0.55% | |
| 2022-07-29 | 8.70 | 8.74 | 8.62 | 8.65 | -0.35% | -0.36% | -2.62% | 41,125,000 | 357,026,000 | 100% | 8.68 | 0.09% | 8.82 | -0.51% | 8.82 | -0.64% | 8.88 | -0.10% | -0.59% | |
| 除权分界线,2022年07月29日,10股派2.500元(以下数据已经复权) |
| 2022-07-28 | 8.61 | 8.73 | 8.61 | 8.68 | 1.28% | 0.08% | -2.38% | 50,684,000 | 452,265,000 | 104% | 8.67 | 1.25% | 8.86 | 0.33% | 8.88 | -0.10% | 8.89 | -0.37% | -0.75% | |
| 2022-07-27 | 8.56 | 8.60 | 8.53 | 8.57 | -0.23% | 0.05% | -3.98% | 27,651,500 | 243,767,000 | 56% | 8.57 | -0.01% | 8.83 | -0.53% | 8.89 | -0.37% | 8.93 | -0.47% | -0.81% | |
| 2022-07-26 | 8.58 | 8.63 | 8.52 | 8.59 | 0.00% | 0.27% | -4.20% | 45,350,500 | 399,859,000 | 88% | 8.57 | -0.59% | 8.88 | -0.72% | 8.92 | -0.28% | 8.97 | -0.62% | -0.88% | |
| 2022-07-25 | 8.68 | 8.70 | 8.58 | 8.59 | -1.04% | -0.32% | -4.80% | 29,809,500 | 264,352,000 | 55% | 8.62 | -0.99% | 8.94 | -0.45% | 8.95 | 0.09% | 9.02 | -0.35% | -0.92% | |
| 2022-07-22 | 8.71 | 8.81 | 8.59 | 8.68 | -0.34% | -0.28% | -4.14% | 40,066,000 | 358,741,000 | 72% | 8.70 | -0.47% | 8.98 | 0.17% | 8.94 | 0.45% | 9.06 | -0.63% | -0.99% | |
| 2022-07-21 | 8.75 | 8.80 | 8.70 | 8.71 | -0.46% | -0.40% | -4.41% | 32,616,600 | 293,383,000 | 53% | 8.75 | -0.08% | 8.97 | 0.50% | 8.90 | -0.49% | 9.11 | -0.46% | -1.05% | |
| 2022-07-20 | 8.74 | 8.80 | 8.70 | 8.75 | 0.23% | -0.02% | -4.41% | 36,552,300 | 329,028,000 | 57% | 8.75 | 0.93% | 8.92 | 0.59% | 8.94 | -0.53% | 9.15 | -0.74% | -1.02% | |
| 2022-07-19 | 8.65 | 8.76 | 8.60 | 8.73 | 1.16% | 0.68% | -5.34% | 46,583,300 | 415,561,000 | 66% | 8.67 | 0.67% | 8.87 | -0.78% | 8.99 | -0.79% | 9.22 | -1.34% | -0.97% | |
| 2022-07-18 | 8.51 | 8.70 | 8.50 | 8.63 | 1.41% | 0.20% | -7.67% | 48,762,800 | 432,168,000 | 59% | 8.61 | 0.12% | 8.94 | -1.05% | 9.06 | -0.65% | 9.35 | -0.81% | -0.86% | |
| 2022-07-15 | 8.76 | 8.76 | 8.50 | 8.51 | -4.81% | -1.08% | -9.69% | 126,494,300 | 1,119,898,000 | 152% | 8.60 | -4.24% | 9.04 | -2.66% | 9.12 | -2.03% | 9.42 | -1.72% | -0.78% | |
| 2022-07-14 | 9.08 | 9.08 | 8.93 | 8.94 | -1.54% | -0.49% | -6.76% | 49,990,600 | 461,610,000 | 66% | 8.98 | -0.70% | 9.28 | -0.11% | 9.31 | -0.50% | 9.59 | -0.94% | -0.57% | |
| 2022-07-13 | 9.03 | 9.10 | 8.98 | 9.08 | 0.67% | 0.36% | -6.19% | 49,299,700 | 458,359,000 | 63% | 9.05 | -0.12% | 9.29 | -0.46% | 9.36 | -0.71% | 9.68 | -1.15% | -0.49% | |
| 2022-07-12 | 9.00 | 9.17 | 8.98 | 9.02 | 0.33% | -0.42% | -7.88% | 67,491,000 | 628,176,000 | 79% | 9.06 | 0.46% | 9.34 | -0.61% | 9.43 | -1.53% | 9.79 | -1.08% | -0.47% | |
| 2022-07-11 | 9.01 | 9.08 | 8.96 | 8.99 | -0.55% | -0.30% | -9.18% | 51,952,800 | 481,437,000 | 57% | 9.02 | -1.40% | 9.39 | -1.06% | 9.57 | -0.92% | 9.90 | -1.06% | -0.29% | |
| 2022-07-08 | 9.25 | 9.28 | 9.02 | 9.04 | -1.74% | -1.15% | -9.65% | 88,361,700 | 830,168,000 | 90% | 9.15 | -1.09% | 9.49 | -1.93% | 9.66 | -1.33% | 10.01 | -1.20% | -0.14% | |
| 2022-07-07 | 9.25 | 9.33 | 9.19 | 9.20 | 0.00% | -0.50% | -9.14% | 59,285,500 | 562,983,000 | 53% | 9.25 | -0.93% | 9.68 | -0.99% | 9.79 | -1.24% | 10.13 | -0.12% | 0.05% | | |
|
|
