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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 9.01 | 9.19 | 8.94 | 8.98 | -0.66% | -0.63% | 1.26% | 52,802,900 | 477,194,000 | 77% | 9.04 | -1.86% | 9.12 | 0.76% | 8.99 | 0.55% | 8.87 | 0.12% | -0.03% |  |
| 2022-12-01 | 9.16 | 9.43 | 9.03 | 9.04 | 1.23% | -1.82% | 2.07% | 115,657,600 | 1,064,980,000 | 169% | 9.21 | 1.69% | 9.05 | 1.83% | 8.94 | 1.29% | 8.86 | 0.58% | 0.00% | |
| 2022-11-30 | 8.95 | 9.17 | 8.91 | 8.93 | -0.56% | -1.38% | 1.41% | 97,315,800 | 881,212,000 | 150% | 9.06 | 1.81% | 8.89 | 1.38% | 8.83 | 1.13% | 8.81 | -0.17% | -0.02% | |
| 2022-11-29 | 8.65 | 9.05 | 8.65 | 8.98 | 4.42% | 0.97% | 1.80% | 122,470,500 | 1,089,262,000 | 177% | 8.89 | 4.06% | 8.77 | 1.56% | 8.73 | 1.08% | 8.82 | -1.11% | 0.08% | |
| 2022-11-28 | 8.59 | 8.63 | 8.46 | 8.60 | -1.60% | 0.62% | -3.59% | 51,453,800 | 439,763,000 | 59% | 8.55 | -1.70% | 8.63 | -0.24% | 8.63 | -0.29% | 8.92 | -0.26% | 0.39% | |
| 2022-11-25 | 8.59 | 8.81 | 8.55 | 8.74 | 1.75% | 0.52% | -2.27% | 66,706,500 | 580,003,000 | 64% | 8.70 | 0.79% | 8.65 | 0.15% | 8.66 | -0.57% | 8.94 | -0.03% | 0.56% | |
| 2022-11-24 | 8.75 | 8.77 | 8.55 | 8.59 | -0.23% | -0.43% | -3.98% | 38,326,800 | 330,640,000 | 28% | 8.63 | 0.26% | 8.64 | -0.16% | 8.71 | -0.81% | 8.95 | 0.15% | 0.93% | |
| 2022-11-23 | 8.63 | 8.70 | 8.52 | 8.61 | -0.69% | 0.06% | -3.62% | 43,578,400 | 374,991,000 | 32% | 8.61 | -0.77% | 8.65 | -1.15% | 8.78 | -1.39% | 8.93 | 0.14% | 0.94% | |
| 2022-11-22 | 8.65 | 8.76 | 8.60 | 8.67 | -0.12% | -0.02% | -2.81% | 54,477,100 | 472,433,000 | 40% | 8.67 | 0.02% | 8.75 | -1.11% | 8.90 | -1.59% | 8.92 | 0.09% | 0.96% | |
| 2022-11-21 | 8.76 | 8.77 | 8.61 | 8.68 | -1.59% | 0.12% | -2.61% | 50,287,500 | 436,006,000 | 38% | 8.67 | -2.37% | 8.85 | -1.59% | 9.05 | 0.10% | 8.91 | 0.18% | 1.00% | |
| 2022-11-18 | 9.00 | 9.01 | 8.80 | 8.82 | -2.11% | -0.68% | -0.87% | 67,972,900 | 603,616,000 | 52% | 8.88 | -0.78% | 8.99 | -1.34% | 9.04 | 0.39% | 8.90 | 0.47% | 1.02% | |
| 2022-11-17 | 8.95 | 9.02 | 8.88 | 9.01 | 0.45% | 0.67% | 1.75% | 72,657,900 | 650,257,000 | 56% | 8.95 | -1.44% | 9.12 | 0.54% | 9.00 | 0.30% | 8.86 | 0.31% | 1.05% | |
| 2022-11-16 | 9.19 | 9.28 | 8.93 | 8.97 | -3.03% | -1.22% | 1.61% | 127,246,000 | 1,155,536,000 | 102% | 9.08 | -1.10% | 9.07 | 0.78% | 8.98 | 0.54% | 8.83 | 0.85% | 1.04% | |
| 2022-11-15 | 8.76 | 9.52 | 8.71 | 9.25 | 5.23% | 0.74% | 5.67% | 250,696,800 | 2,301,838,000 | 212% | 9.18 | 2.78% | 9.00 | 1.38% | 8.93 | 1.42% | 8.75 | 1.97% | 1.01% | |
| 2022-11-14 | 8.96 | 9.10 | 8.75 | 8.79 | -2.12% | -1.61% | 2.39% | 230,332,700 | 2,057,858,000 | 208% | 8.93 | 0.29% | 8.88 | 1.07% | 8.80 | 1.22% | 8.59 | 1.47% | 0.96% | |
| 2022-11-11 | 8.56 | 9.13 | 8.43 | 8.98 | 8.19% | 0.81% | 6.13% | 356,703,700 | 3,177,529,000 | 390% | 8.91 | 7.73% | 8.78 | 6.36% | 8.70 | 4.91% | 8.46 | 3.65% | 0.78% | |
| 2022-11-10 | 8.18 | 8.33 | 8.15 | 8.30 | 0.97% | 0.37% | 1.68% | 42,047,200 | 347,677,000 | 66% | 8.27 | 0.63% | 8.26 | -0.27% | 8.29 | 0.19% | 8.16 | 0.32% | 0.38% | |
| 2022-11-09 | 8.30 | 8.32 | 8.16 | 8.22 | -0.84% | 0.04% | 1.02% | 41,795,400 | 343,443,000 | 66% | 8.22 | -0.80% | 8.28 | -0.41% | 8.28 | 0.32% | 8.14 | 0.30% | 0.34% | |
| 2022-11-08 | 8.33 | 8.39 | 8.22 | 8.29 | -0.48% | 0.08% | 2.18% | 38,844,200 | 321,749,000 | 63% | 8.28 | -0.46% | 8.31 | 0.31% | 8.25 | 0.23% | 8.11 | 0.46% | 0.32% | |
| 2022-11-07 | 8.30 | 8.37 | 8.26 | 8.33 | -0.12% | 0.11% | 3.15% | 54,827,600 | 456,246,000 | 90% | 8.32 | 0.02% | 8.29 | 0.74% | 8.23 | 0.80% | 8.08 | 0.46% | 0.26% | |
| 2022-11-04 | 8.15 | 8.48 | 8.15 | 8.34 | 2.08% | 0.25% | 3.74% | 95,904,400 | 797,786,000 | 160% | 8.32 | 1.94% | 8.23 | 0.50% | 8.17 | 1.19% | 8.04 | 0.70% | 0.24% | |
| 2022-11-03 | 8.10 | 8.23 | 8.09 | 8.17 | -0.12% | 0.11% | 2.34% | 41,342,300 | 337,413,000 | 74% | 8.16 | 0.09% | 8.18 | 0.86% | 8.07 | 0.42% | 7.98 | 0.28% | 0.20% | |
| 2022-11-02 | 8.08 | 8.28 | 8.06 | 8.18 | -0.61% | 0.32% | 2.75% | 87,736,600 | 715,376,000 | 159% | 8.15 | -0.63% | 8.11 | 1.15% | 8.04 | 0.78% | 7.96 | 0.48% | 0.19% | |
| 2022-11-01 | 7.81 | 8.50 | 7.81 | 8.23 | 6.06% | 0.29% | 3.87% | 157,346,500 | 1,291,175,000 | 328% | 8.21 | 6.49% | 8.02 | 3.90% | 7.97 | 3.38% | 7.92 | 1.50% | 0.15% | |
| 2022-10-31 | 7.54 | 7.84 | 7.53 | 7.76 | 2.92% | 0.70% | -0.59% | 43,932,500 | 338,542,000 | 117% | 7.71 | 0.68% | 7.72 | -0.19% | 7.71 | -0.63% | 7.81 | -0.33% | 0.02% | |
| 2022-10-28 | 7.76 | 7.79 | 7.52 | 7.54 | -3.08% | -1.49% | -3.73% | 40,647,800 | 311,111,000 | 110% | 7.65 | -2.10% | 7.74 | -0.01% | 7.76 | -0.74% | 7.83 | -0.39% | 0.06% | |
| 2022-10-27 | 7.76 | 7.89 | 7.75 | 7.78 | 0.39% | -0.49% | -1.06% | 34,436,000 | 269,219,000 | 96% | 7.82 | 0.85% | 7.74 | -0.58% | 7.82 | -0.08% | 7.86 | 0.00% | 0.10% | |
| 2022-10-26 | 7.67 | 7.83 | 7.67 | 7.75 | 1.17% | -0.03% | -1.44% | 30,570,400 | 236,992,000 | 87% | 7.75 | 1.37% | 7.78 | -0.68% | 7.83 | -0.23% | 7.86 | 0.01% | 0.08% | |
| 2022-10-25 | 7.72 | 7.77 | 7.52 | 7.66 | -1.16% | 0.17% | -2.57% | 36,093,400 | 276,018,000 | 101% | 7.65 | -3.14% | 7.84 | -0.71% | 7.84 | -0.73% | 7.86 | -0.08% | 0.04% | |
| 2022-10-24 | 7.88 | 8.05 | 7.71 | 7.75 | 0.00% | -1.84% | -1.50% | 50,606,100 | 399,535,000 | 151% | 7.90 | -0.32% | 7.89 | 0.06% | 7.90 | -0.15% | 7.87 | 0.24% | 0.00% | | |
|
|
