成本价计算
|
|
光大银行( 601818.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.05 | 3.07 | 3.04 | 3.05 | 0.00% | -0.13% | -0.59% | 65,602,600 | 200,330,000 | 73% | 3.05 | -0.10% | 3.06 | -0.39% | 3.08 | -0.23% | 3.07 | 0.03% | -0.07% |  |
| 2023-01-10 | 3.08 | 3.09 | 3.04 | 3.05 | -0.97% | -0.23% | -0.55% | 83,625,000 | 255,636,000 | 93% | 3.06 | -0.88% | 3.08 | -0.77% | 3.09 | 0.23% | 3.07 | 0.16% | -0.09% | |
| 2023-01-09 | 3.09 | 3.11 | 3.07 | 3.08 | 0.00% | -0.13% | 0.59% | 55,739,300 | 171,887,000 | 63% | 3.08 | -0.19% | 3.10 | 0.00% | 3.08 | 0.13% | 3.06 | 0.20% | -0.14% | |
| 2023-01-06 | 3.11 | 3.12 | 3.08 | 3.08 | -0.65% | -0.32% | 0.79% | 71,483,100 | 220,866,000 | 77% | 3.09 | -0.83% | 3.10 | 0.62% | 3.08 | 0.36% | 3.06 | 0.10% | -0.20% | |
| 2023-01-05 | 3.12 | 3.13 | 3.10 | 3.10 | -0.32% | -0.51% | 1.54% | 93,306,000 | 290,735,000 | 101% | 3.12 | 0.78% | 3.08 | 0.49% | 3.07 | 0.29% | 3.05 | 0.20% | -0.22% | |
| 2023-01-04 | 3.04 | 3.12 | 3.04 | 3.11 | 2.30% | 0.58% | 2.07% | 147,818,600 | 457,052,000 | 163% | 3.09 | 1.81% | 3.07 | 0.89% | 3.06 | 0.46% | 3.05 | 0.13% | -0.24% | |
| 2023-01-03 | 3.07 | 3.07 | 3.02 | 3.04 | -0.98% | 0.10% | -0.10% | 116,779,900 | 354,649,000 | 132% | 3.04 | -0.59% | 3.04 | -0.36% | 3.04 | 0.20% | 3.04 | -0.49% | -0.23% | |
| 2022-12-30 | 3.04 | 3.08 | 3.03 | 3.07 | 0.99% | 0.49% | 0.39% | 69,485,100 | 212,304,000 | 76% | 3.06 | 0.89% | 3.05 | 0.13% | 3.04 | 0.26% | 3.06 | -0.75% | -0.14% | |
| 2022-12-29 | 3.05 | 3.06 | 3.01 | 3.04 | -0.65% | 0.40% | -1.33% | 95,382,500 | 288,781,000 | 87% | 3.03 | -1.21% | 3.05 | 0.26% | 3.03 | -0.20% | 3.08 | -0.16% | 0.00% | |
| 2022-12-28 | 3.05 | 3.09 | 3.03 | 3.06 | 0.00% | -0.16% | -0.84% | 95,031,300 | 291,237,000 | 89% | 3.07 | 0.76% | 3.04 | 0.66% | 3.04 | 0.10% | 3.09 | -0.10% | 0.04% | |
| 2022-12-27 | 3.00 | 3.06 | 3.00 | 3.06 | 2.34% | 0.59% | -0.94% | 66,971,000 | 203,715,000 | 61% | 3.04 | 1.50% | 3.02 | -0.20% | 3.03 | -0.30% | 3.09 | -0.16% | 0.07% | |
| 2022-12-26 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | -0.23% | -3.36% | 74,485,700 | 223,228,000 | 65% | 3.00 | -0.60% | 3.02 | -0.59% | 3.04 | -1.07% | 3.09 | -0.39% | 0.13% | |
| 2022-12-23 | 3.04 | 3.04 | 3.00 | 3.01 | -0.99% | -0.17% | -3.09% | 99,076,600 | 298,711,000 | 82% | 3.02 | -1.44% | 3.04 | -0.78% | 3.08 | -1.28% | 3.11 | -0.39% | 0.22% | |
| 2022-12-22 | 3.07 | 3.09 | 3.03 | 3.04 | -0.33% | -0.62% | -2.50% | 77,227,200 | 236,202,000 | 60% | 3.06 | 0.03% | 3.07 | -1.03% | 3.12 | -0.13% | 3.12 | -0.06% | 0.33% | |
| 2022-12-21 | 3.04 | 3.08 | 3.04 | 3.05 | 0.33% | -0.26% | -2.24% | 76,797,200 | 234,827,000 | 57% | 3.06 | -0.52% | 3.10 | -1.15% | 3.12 | -0.06% | 3.12 | 0.00% | 0.39% | |
| 2022-12-20 | 3.09 | 3.13 | 3.03 | 3.04 | -1.94% | -1.11% | -2.56% | 111,347,200 | 342,309,000 | 78% | 3.07 | -2.01% | 3.13 | -0.22% | 3.12 | -0.26% | 3.12 | 0.16% | 0.45% | |
| 2022-12-19 | 3.21 | 3.21 | 3.08 | 3.10 | -2.82% | -1.18% | -0.48% | 136,167,300 | 427,204,000 | 89% | 3.14 | -0.70% | 3.14 | 0.35% | 3.13 | -0.03% | 3.12 | 0.45% | 0.52% | |
| 2022-12-16 | 3.09 | 3.20 | 3.08 | 3.19 | 3.24% | 0.98% | 2.87% | 237,936,000 | 751,541,000 | 153% | 3.16 | 2.20% | 3.13 | 0.94% | 3.13 | 0.29% | 3.10 | 0.62% | 0.52% | |
| 2022-12-15 | 3.10 | 3.12 | 3.07 | 3.09 | -0.32% | -0.03% | 0.26% | 82,568,400 | 255,260,000 | 57% | 3.09 | 0.00% | 3.10 | -0.61% | 3.12 | -0.03% | 3.08 | 0.23% | 0.48% | |
| 2022-12-14 | 3.11 | 3.12 | 3.06 | 3.10 | -0.64% | 0.29% | 0.81% | 108,842,200 | 336,410,000 | 75% | 3.09 | -0.90% | 3.12 | -0.48% | 3.12 | 0.13% | 3.08 | 0.23% | 0.49% | |
| 2022-12-13 | 3.12 | 3.15 | 3.10 | 3.12 | -0.32% | 0.03% | 1.69% | 96,488,200 | 300,947,000 | 67% | 3.12 | -0.70% | 3.13 | 0.13% | 3.12 | 0.45% | 3.07 | 0.43% | 0.51% | |
| 2022-12-12 | 3.10 | 3.18 | 3.10 | 3.13 | 0.32% | -0.35% | 2.45% | 145,400,500 | 456,698,000 | 95% | 3.14 | 0.13% | 3.13 | 0.61% | 3.10 | 0.78% | 3.06 | 0.56% | 0.54% | |
| 2022-12-09 | 3.13 | 3.18 | 3.10 | 3.12 | 0.32% | -0.54% | 2.70% | 173,235,200 | 543,495,000 | 117% | 3.14 | 0.87% | 3.11 | 0.88% | 3.08 | 0.85% | 3.04 | 0.66% | 0.50% |  |
| 2022-12-08 | 3.09 | 3.13 | 3.07 | 3.11 | 0.97% | 0.00% | 3.05% | 147,145,700 | 457,585,000 | 101% | 3.11 | 0.91% | 3.08 | 0.92% | 3.05 | 0.63% | 3.02 | 0.53% | 0.50% | |
| 2022-12-07 | 3.08 | 3.10 | 3.06 | 3.08 | 0.00% | -0.06% | 2.60% | 151,937,400 | 468,262,000 | 109% | 3.08 | 0.39% | 3.06 | 0.86% | 3.04 | 0.50% | 3.00 | 0.60% | 0.48% | |
| 2022-12-06 | 3.02 | 3.11 | 3.00 | 3.08 | 1.99% | 0.33% | 3.22% | 254,677,700 | 781,824,000 | 180% | 3.07 | 1.86% | 3.03 | 1.27% | 3.02 | 0.87% | 2.98 | 0.91% | 0.49% | |
| 2022-12-05 | 2.98 | 3.04 | 2.97 | 3.02 | 2.37% | 0.20% | 2.13% | 175,551,300 | 529,024,000 | 137% | 3.01 | 2.00% | 2.99 | 0.30% | 2.99 | 0.57% | 2.96 | 0.44% | 0.42% | |
| 2022-12-02 | 2.98 | 2.98 | 2.94 | 2.95 | -1.01% | -0.17% | 0.20% | 96,343,600 | 284,660,000 | 82% | 2.96 | -1.17% | 2.98 | -0.40% | 2.98 | 0.07% | 2.94 | 0.20% | 0.39% | |
| 2022-12-01 | 3.02 | 3.03 | 2.97 | 2.98 | -0.33% | -0.33% | 1.43% | 103,526,000 | 309,496,000 | 93% | 2.99 | -0.40% | 3.00 | 0.54% | 2.98 | 0.41% | 2.94 | 0.34% | 0.39% | |
| 2022-11-30 | 3.00 | 3.03 | 2.98 | 2.99 | 0.00% | -0.40% | 2.12% | 116,258,100 | 348,971,000 | 110% | 3.00 | 0.27% | 2.98 | 0.51% | 2.96 | 0.54% | 2.93 | 0.38% | 0.38% | | |
|
|
