成本价计算
|
|
中国银行( 601988.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 | 3.18 | 3.20 | 3.18 | 3.19 | 0.31% | -0.13% | 0.25% | 79,022,800 | 252,399,000 | 70% | 3.19 | 0.28% | 3.20 | -0.06% | 3.20 | 0.03% | 3.18 | 0.09% | 0.11% |  |
| 2023-01-10 | 3.20 | 3.20 | 3.18 | 3.18 | -0.31% | -0.16% | 0.03% | 66,547,100 | 211,970,000 | 59% | 3.19 | -0.53% | 3.20 | -0.25% | 3.20 | 0.22% | 3.18 | 0.13% | 0.10% | |
| 2023-01-09 | 3.21 | 3.22 | 3.19 | 3.19 | -0.62% | -0.37% | 0.47% | 83,515,600 | 267,454,000 | 74% | 3.20 | 0.06% | 3.21 | 0.16% | 3.19 | 0.22% | 3.18 | 0.16% | 0.08% | |
| 2023-01-06 | 3.21 | 3.22 | 3.18 | 3.21 | 0.31% | 0.31% | 1.26% | 125,852,700 | 402,755,000 | 114% | 3.20 | -0.37% | 3.20 | 0.41% | 3.19 | 0.25% | 3.17 | 0.19% | 0.05% | |
| 2023-01-05 | 3.21 | 3.23 | 3.20 | 3.20 | 0.00% | -0.37% | 1.14% | 118,047,200 | 379,147,000 | 111% | 3.21 | 0.63% | 3.19 | 0.41% | 3.18 | 0.25% | 3.16 | 0.25% | 0.03% | |
| 2023-01-04 | 3.16 | 3.21 | 3.16 | 3.20 | 1.27% | 0.25% | 1.39% | 200,733,700 | 640,826,000 | 199% | 3.19 | 1.11% | 3.17 | 0.48% | 3.17 | 0.41% | 3.16 | 0.29% | -0.01% | |
| 2023-01-03 | 3.17 | 3.17 | 3.15 | 3.16 | 0.00% | 0.10% | 0.41% | 131,110,400 | 413,907,000 | 142% | 3.16 | -0.22% | 3.16 | -0.03% | 3.16 | 0.16% | 3.15 | 0.00% | -0.04% | |
| 2022-12-30 | 3.17 | 3.17 | 3.15 | 3.16 | 0.32% | -0.13% | 0.41% | 122,020,500 | 386,012,000 | 137% | 3.16 | 0.25% | 3.16 | 0.22% | 3.15 | 0.19% | 3.15 | 0.00% | -0.02% | |
| 2022-12-29 | 3.17 | 3.17 | 3.14 | 3.15 | -0.32% | -0.19% | 0.10% | 124,477,100 | 392,807,000 | 144% | 3.16 | -0.19% | 3.15 | 0.38% | 3.15 | 0.16% | 3.15 | 0.03% | -0.01% | |
| 2022-12-28 | 3.15 | 3.17 | 3.14 | 3.16 | 0.32% | -0.06% | 0.45% | 78,331,000 | 247,679,000 | 96% | 3.16 | 0.80% | 3.14 | 0.32% | 3.14 | 0.22% | 3.15 | 0.00% | 0.00% | |
| 2022-12-27 | 3.13 | 3.15 | 3.12 | 3.15 | 1.29% | 0.41% | 0.13% | 68,385,400 | 214,559,000 | 80% | 3.14 | 0.45% | 3.13 | -0.06% | 3.13 | -0.06% | 3.15 | -0.10% | 0.01% | |
| 2022-12-26 | 3.13 | 3.13 | 3.11 | 3.11 | -0.64% | -0.42% | -1.24% | 74,086,800 | 231,390,000 | 82% | 3.12 | -0.35% | 3.13 | -0.06% | 3.14 | -0.29% | 3.15 | -0.03% | 0.02% | |
| 2022-12-23 | 3.13 | 3.14 | 3.12 | 3.13 | -0.32% | -0.13% | -0.63% | 67,185,700 | 210,588,000 | 73% | 3.13 | -0.16% | 3.14 | -0.10% | 3.14 | -0.16% | 3.15 | -0.10% | 0.04% | |
| 2022-12-22 | 3.14 | 3.16 | 3.12 | 3.14 | 0.64% | 0.03% | -0.41% | 88,405,900 | 277,528,000 | 92% | 3.14 | 0.35% | 3.14 | -0.29% | 3.15 | -0.06% | 3.15 | -0.10% | 0.06% | |
| 2022-12-21 | 3.13 | 3.14 | 3.12 | 3.12 | -0.32% | -0.26% | -1.14% | 64,708,600 | 202,431,000 | 63% | 3.13 | -0.48% | 3.15 | -0.29% | 3.15 | -0.19% | 3.16 | -0.06% | 0.09% | |
| 2022-12-20 | 3.15 | 3.16 | 3.13 | 3.13 | -0.63% | -0.41% | -0.89% | 105,749,700 | 332,378,000 | 95% | 3.14 | -0.66% | 3.16 | -0.13% | 3.16 | -0.10% | 3.16 | 0.00% | 0.12% | |
| 2022-12-19 | 3.17 | 3.19 | 3.15 | 3.15 | -0.94% | -0.44% | -0.25% | 98,533,700 | 311,768,000 | 87% | 3.16 | 0.10% | 3.16 | 0.03% | 3.16 | 0.10% | 3.16 | 0.13% | 0.14% | |
| 2022-12-16 | 3.14 | 3.18 | 3.13 | 3.18 | 1.27% | 0.60% | 0.82% | 95,367,400 | 301,483,000 | 79% | 3.16 | 0.29% | 3.16 | 0.03% | 3.16 | 0.00% | 3.15 | 0.13% | 0.15% | |
| 2022-12-15 | 3.17 | 3.17 | 3.14 | 3.14 | -0.63% | -0.38% | -0.32% | 75,309,600 | 237,350,000 | 61% | 3.15 | -0.32% | 3.16 | 0.06% | 3.16 | -0.06% | 3.15 | 0.13% | 0.14% | |
| 2022-12-14 | 3.17 | 3.17 | 3.15 | 3.16 | 0.00% | -0.06% | 0.45% | 112,826,900 | 356,750,000 | 85% | 3.16 | 0.10% | 3.16 | -0.03% | 3.16 | 0.00% | 3.15 | 0.06% | 0.15% | |
| 2022-12-13 | 3.13 | 3.17 | 3.13 | 3.16 | 0.96% | 0.03% | 0.51% | 103,498,000 | 326,992,000 | 72% | 3.16 | 0.41% | 3.16 | -0.06% | 3.16 | 0.06% | 3.14 | 0.06% | 0.17% | |
| 2022-12-12 | 3.15 | 3.16 | 3.13 | 3.13 | -0.95% | -0.51% | -0.38% | 94,153,800 | 296,214,000 | 61% | 3.15 | -0.57% | 3.16 | -0.06% | 3.16 | 0.13% | 3.14 | 0.16% | 0.19% | |
| 2022-12-09 | 3.17 | 3.17 | 3.15 | 3.16 | 0.00% | -0.13% | 0.73% | 110,735,900 | 350,399,000 | 69% | 3.16 | 0.06% | 3.16 | 0.10% | 3.15 | 0.29% | 3.14 | 0.13% | 0.19% | |
| 2022-12-08 | 3.15 | 3.18 | 3.14 | 3.16 | 0.64% | -0.06% | 0.86% | 149,180,900 | 471,757,000 | 88% | 3.16 | 0.13% | 3.16 | 0.35% | 3.14 | 0.26% | 3.13 | 0.13% | 0.21% | |
| 2022-12-07 | 3.16 | 3.17 | 3.14 | 3.14 | -0.32% | -0.57% | 0.35% | 151,704,800 | 479,097,000 | 93% | 3.16 | 0.19% | 3.15 | 0.45% | 3.14 | 0.06% | 3.13 | 0.26% | 0.22% |  |
| 2022-12-06 | 3.14 | 3.16 | 3.13 | 3.15 | 0.00% | -0.06% | 0.93% | 137,966,300 | 434,938,000 | 80% | 3.15 | 0.57% | 3.13 | 0.29% | 3.13 | 0.10% | 3.12 | 0.26% | 0.22% | |
| 2022-12-05 | 3.12 | 3.15 | 3.11 | 3.15 | 1.61% | 0.51% | 1.19% | 172,724,300 | 541,254,000 | 97% | 3.13 | 0.87% | 3.12 | -0.16% | 3.13 | 0.22% | 3.11 | 0.16% | 0.21% | |
| 2022-12-02 | 3.11 | 3.12 | 3.10 | 3.10 | 0.00% | -0.23% | -0.26% | 111,891,900 | 347,640,000 | 65% | 3.11 | -0.61% | 3.13 | -0.16% | 3.12 | -0.03% | 3.11 | 0.10% | 0.20% | |
| 2022-12-01 | 3.15 | 3.16 | 3.10 | 3.10 | -1.59% | -0.83% | -0.16% | 178,381,700 | 557,678,000 | 107% | 3.13 | -0.48% | 3.13 | 0.26% | 3.13 | 0.10% | 3.11 | 0.16% | 0.20% | |
| 2022-11-30 | 3.14 | 3.16 | 3.12 | 3.15 | 0.00% | 0.29% | 1.61% | 228,597,100 | 718,037,000 | 147% | 3.14 | 0.22% | 3.13 | 0.22% | 3.12 | 0.42% | 3.10 | 0.32% | 0.19% | | |
|
|
