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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 16.65 | 17.06 | 16.40 | 16.76 | 0.84% | 0.19% | -4.37% | 143,676,900 | 2,403,443,000 | 57% | 16.73 | -0.32% | 16.87 | -1.72% | 17.24 | -2.63% | 17.53 | 0.47% | 0.81% |  |
| 2021-09-16 | 17.13 | 17.30 | 16.25 | 16.62 | -3.32% | -0.97% | -4.72% | 183,351,100 | 3,076,947,000 | 70% | 16.78 | -1.82% | 17.17 | -1.95% | 17.70 | -1.15% | 17.44 | 0.61% | 0.75% | |
| 2021-09-15 | 17.45 | 17.48 | 16.78 | 17.19 | -0.17% | 0.57% | -0.85% | 165,835,000 | 2,834,538,000 | 61% | 17.09 | -2.80% | 17.51 | -3.02% | 17.91 | -0.83% | 17.34 | 1.43% | 0.62% | |
| 2021-09-14 | 17.69 | 18.17 | 17.17 | 17.22 | -3.04% | -2.08% | 0.75% | 196,546,700 | 3,456,397,000 | 68% | 17.59 | -0.92% | 18.05 | -0.60% | 18.06 | 0.65% | 17.09 | 2.11% | 0.49% | |
| 2021-09-13 | 17.40 | 18.35 | 17.28 | 17.76 | 0.79% | 0.06% | 6.10% | 218,712,500 | 3,882,195,000 | 74% | 17.75 | -4.04% | 18.16 | -0.43% | 17.94 | 1.37% | 16.74 | 1.05% | 0.24% | |
| 2021-09-10 | 18.59 | 19.66 | 17.50 | 17.62 | -4.29% | -4.74% | 6.37% | 356,388,100 | 6,592,070,000 | 126% | 18.50 | 2.62% | 18.24 | 2.69% | 17.70 | 2.71% | 16.57 | 1.39% | 0.18% | |
| 2021-09-09 | 17.77 | 18.41 | 17.64 | 18.41 | 0.88% | 2.14% | 12.68% | 211,631,600 | 3,814,515,000 | 77% | 18.02 | -0.38% | 17.76 | 2.57% | 17.23 | 1.95% | 16.34 | 0.59% | 0.13% | |
| 2021-09-08 | 18.05 | 18.53 | 17.61 | 18.25 | 0.94% | 0.87% | 12.36% | 306,717,600 | 5,549,543,000 | 110% | 18.09 | 4.41% | 17.32 | 3.52% | 16.90 | 3.48% | 16.24 | 0.63% | 0.18% | |
| 2021-09-07 | 16.26 | 18.08 | 16.17 | 18.08 | 9.98% | 4.33% | 12.02% | 361,589,300 | 6,265,921,000 | 125% | 17.33 | 5.80% | 16.73 | 2.74% | 16.33 | 4.06% | 16.14 | -0.06% | 0.27% | |
| 2021-09-06 | 15.95 | 17.00 | 15.80 | 16.44 | 4.78% | 0.37% | 1.80% | 257,683,500 | 4,220,679,000 | 82% | 16.38 | 1.05% | 16.28 | 1.95% | 15.70 | 1.06% | 16.15 | -0.16% | 0.55% | |
| 2021-09-03 | 17.00 | 17.00 | 15.62 | 15.69 | -3.86% | -3.20% | -3.00% | 241,780,900 | 3,919,031,000 | 74% | 16.21 | -0.34% | 15.97 | 3.43% | 15.53 | -0.30% | 16.18 | -0.06% | 0.79% | |
| 2021-09-02 | 15.62 | 16.74 | 15.51 | 16.32 | 2.84% | 0.34% | 0.83% | 341,910,100 | 5,561,318,000 | 99% | 16.27 | 4.16% | 15.44 | 1.99% | 15.58 | -0.19% | 16.19 | -0.75% | 1.03% | |
| 2021-09-01 | 14.76 | 16.47 | 14.34 | 15.87 | 6.01% | 1.63% | -2.69% | 442,568,700 | 6,910,969,000 | 110% | 15.62 | 7.42% | 15.14 | -0.91% | 15.61 | -1.95% | 16.31 | 0.11% | 1.71% | |
| 2021-08-31 | 14.51 | 15.44 | 13.97 | 14.97 | 0.20% | 2.97% | -8.10% | 394,847,000 | 5,740,099,000 | 96% | 14.54 | -4.81% | 15.28 | -5.55% | 15.92 | -4.42% | 16.29 | -0.31% | 1.89% | |
| 2021-08-30 | 16.12 | 16.16 | 14.94 | 14.94 | -10.00% | -2.18% | -8.57% | 219,496,200 | 3,352,262,000 | 57% | 15.27 | -7.89% | 16.18 | -3.39% | 16.66 | -0.99% | 16.34 | 0.46% | 2.10% | |
| 2021-08-27 | 16.37 | 16.96 | 16.12 | 16.60 | 1.16% | 0.11% | 2.05% | 226,967,800 | 3,763,521,000 | 64% | 16.58 | 0.21% | 16.75 | -1.27% | 16.82 | 0.59% | 16.27 | 0.89% | 2.22% | |
| 2021-08-26 | 16.97 | 17.00 | 16.18 | 16.41 | -4.92% | -0.83% | 1.79% | 289,484,700 | 4,790,407,000 | 84% | 16.55 | -2.90% | 16.96 | 0.11% | 16.72 | -0.43% | 16.12 | 1.02% | 2.23% | |
| 2021-08-25 | 17.00 | 17.38 | 16.68 | 17.26 | -1.93% | 1.27% | 8.15% | 316,205,800 | 5,389,240,000 | 99% | 17.04 | -0.73% | 16.94 | 1.56% | 16.80 | 1.59% | 15.96 | 1.53% | 2.26% | |
| 2021-08-24 | 16.55 | 17.83 | 16.45 | 17.60 | 7.58% | 2.51% | 11.97% | 444,185,800 | 7,626,190,000 | 147% | 17.17 | 3.66% | 16.68 | 0.30% | 16.53 | 2.60% | 15.72 | 2.75% | 2.27% | |
| 2021-08-23 | 16.50 | 17.08 | 16.14 | 16.36 | 2.19% | -1.23% | 6.95% | 351,810,800 | 5,826,962,000 | 118% | 16.56 | 1.78% | 16.63 | 1.88% | 16.11 | 1.97% | 15.30 | 2.23% | 2.23% | |
| 2021-08-20 | 16.13 | 16.65 | 15.75 | 16.01 | -1.29% | -1.62% | 7.00% | 426,657,000 | 6,943,390,000 | 144% | 16.27 | -3.58% | 16.33 | 2.44% | 15.80 | 2.17% | 14.96 | 2.34% | 2.12% | |
| 2021-08-19 | 17.06 | 17.06 | 16.12 | 16.22 | 4.58% | -3.90% | 10.94% | 717,113,300 | 12,104,150,000 | 280% | 16.88 | 12.65% | 15.94 | 9.26% | 15.47 | 8.09% | 14.62 | 6.05% | 1.89% | |
| 2021-08-18 | 14.00 | 15.51 | 13.94 | 15.51 | 10.00% | 3.51% | 12.50% | 279,484,500 | 4,187,671,000 | 125% | 14.98 | 3.44% | 14.59 | 2.89% | 14.31 | 1.91% | 13.79 | 1.96% | 1.35% | |
| 2021-08-17 | 13.81 | 15.31 | 13.76 | 14.10 | 0.71% | -2.66% | 4.27% | 282,634,900 | 4,094,111,000 | 125% | 14.49 | 1.76% | 14.18 | 2.02% | 14.04 | 1.31% | 13.52 | 1.79% | 1.28% | |
| 2021-08-16 | 13.72 | 14.68 | 13.57 | 14.00 | 2.87% | -1.66% | 5.39% | 238,481,400 | 3,394,966,000 | 100% | 14.24 | 5.12% | 13.90 | 1.22% | 13.86 | 1.40% | 13.28 | 1.62% | 1.29% | |
| 2021-08-13 | 13.84 | 13.88 | 13.23 | 13.61 | -2.51% | 0.49% | 4.12% | 160,298,600 | 2,170,875,000 | 67% | 13.54 | -1.60% | 13.73 | -0.57% | 13.67 | 1.15% | 13.07 | 0.99% | 1.18% | |
| 2021-08-12 | 13.81 | 14.05 | 13.50 | 13.96 | 1.90% | 1.43% | 7.85% | 182,250,800 | 2,508,289,000 | 79% | 13.76 | -0.55% | 13.81 | 1.00% | 13.51 | 1.45% | 12.94 | 1.33% | 1.12% | |
| 2021-08-11 | 14.00 | 14.19 | 13.62 | 13.70 | -2.97% | -1.00% | 7.25% | 212,550,200 | 2,941,509,000 | 96% | 13.84 | 0.23% | 13.67 | 2.16% | 13.32 | 1.62% | 12.77 | 1.62% | 1.04% | |
| 2021-08-10 | 13.29 | 14.50 | 13.15 | 14.12 | 4.21% | 2.26% | 12.33% | 373,983,500 | 5,164,026,000 | 175% | 13.81 | 3.01% | 13.38 | 3.81% | 13.11 | 2.41% | 12.57 | 2.32% | 0.92% | |
| 2021-08-09 | 12.26 | 13.55 | 12.22 | 13.55 | 0.00% | 1.09% | 10.30% | 328,987,400 | 4,409,740,000 | 164% | 13.40 | 7.69% | 12.89 | 2.75% | 12.80 | 2.75% | 12.29 | 1.19% | 0.79% | | |
|
|
