成本价计算
|
|
民生银行( 600016.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-26 | 5.13 | 5.17 | 5.12 | 5.13 | 0.00% | -0.27% | -1.63% | 74,459,800 | 383,016,000 | 67% | 5.14 | 0.23% | 5.15 | -0.45% | 5.18 | -0.42% | 5.22 | 0.00% | 0.07% |  |
| 2021-01-25 | 5.15 | 5.15 | 5.12 | 5.13 | -0.19% | -0.04% | -1.63% | 84,619,000 | 434,226,000 | 75% | 5.13 | -0.62% | 5.17 | -0.69% | 5.21 | -0.38% | 5.22 | -0.06% | 0.06% |  |
| 2021-01-22 | 5.21 | 5.22 | 5.14 | 5.14 | -1.34% | -0.46% | -1.49% | 112,419,200 | 580,563,000 | 97% | 5.16 | -1.13% | 5.21 | -0.67% | 5.23 | -0.55% | 5.22 | -0.10% | 0.07% | |
| 2021-01-21 | 5.22 | 5.25 | 5.20 | 5.21 | -0.19% | -0.25% | -0.25% | 81,555,200 | 425,925,000 | 72% | 5.22 | -0.36% | 5.24 | -0.06% | 5.25 | 0.10% | 5.22 | 0.08% | 0.09% | |
| 2021-01-20 | 5.26 | 5.29 | 5.21 | 5.22 | -0.95% | -0.42% | 0.02% | 101,989,300 | 534,603,000 | 90% | 5.24 | -0.25% | 5.25 | -0.32% | 5.25 | 0.19% | 5.22 | 0.08% | 0.10% |  |
| 2021-01-19 | 5.25 | 5.29 | 5.21 | 5.27 | 0.76% | 0.29% | 1.05% | 115,639,000 | 607,675,000 | 105% | 5.26 | 0.31% | 5.26 | 0.25% | 5.24 | 0.33% | 5.22 | 0.15% | 0.10% | |
| 2021-01-18 | 5.24 | 5.27 | 5.21 | 5.23 | -0.19% | -0.17% | 0.44% | 120,276,600 | 630,139,000 | 113% | 5.24 | -0.78% | 5.25 | 0.29% | 5.22 | 0.19% | 5.21 | 0.10% | 0.08% | |
| 2021-01-15 | 5.21 | 5.35 | 5.21 | 5.24 | 0.96% | -0.76% | 0.73% | 204,543,900 | 1,079,988,000 | 200% | 5.28 | 1.60% | 5.23 | 1.16% | 5.21 | 0.54% | 5.20 | 0.35% | 0.08% | |
| 2021-01-14 | 5.18 | 5.23 | 5.16 | 5.19 | 0.00% | -0.13% | 0.12% | 101,894,200 | 529,531,000 | 112% | 5.20 | 0.45% | 5.17 | 0.04% | 5.18 | 0.06% | 5.18 | 0.06% | 0.04% | |
| 2021-01-13 | 5.19 | 5.20 | 5.15 | 5.19 | 0.00% | 0.31% | 0.17% | 95,248,300 | 492,818,000 | 111% | 5.17 | 0.49% | 5.17 | -0.19% | 5.18 | -0.04% | 5.18 | 0.00% | 0.03% | |
| 2021-01-12 | 5.16 | 5.19 | 5.13 | 5.19 | 0.78% | 0.80% | 0.17% | 89,283,500 | 459,711,000 | 109% | 5.15 | -0.73% | 5.18 | -0.19% | 5.18 | -0.08% | 5.18 | -0.04% | 0.03% | |
| 2021-01-11 | 5.21 | 5.23 | 5.15 | 5.15 | -1.15% | -0.71% | -0.64% | 114,780,600 | 595,382,000 | 146% | 5.19 | -0.38% | 5.19 | 0.00% | 5.19 | 0.00% | 5.18 | 0.04% | 0.01% | |
| 2021-01-08 | 5.20 | 5.24 | 5.18 | 5.21 | 0.19% | 0.06% | 0.56% | 98,886,700 | 514,857,000 | 139% | 5.21 | 0.48% | 5.19 | 0.25% | 5.19 | 0.04% | 5.18 | 0.14% | -0.02% | |
| 2021-01-07 | 5.21 | 5.22 | 5.15 | 5.20 | 0.19% | 0.35% | 0.50% | 89,178,700 | 462,144,000 | 131% | 5.18 | -0.06% | 5.18 | -0.04% | 5.19 | 0.06% | 5.17 | 0.12% | -0.07% | |
| 2021-01-06 | 5.16 | 5.21 | 5.16 | 5.19 | 0.39% | 0.10% | 0.43% | 70,155,100 | 363,752,000 | 108% | 5.19 | 0.29% | 5.18 | -0.10% | 5.18 | 0.06% | 5.17 | 0.08% | -0.15% | |
| 2021-01-05 | 5.19 | 5.20 | 5.15 | 5.17 | -0.58% | 0.00% | 0.12% | 83,085,100 | 429,518,000 | 125% | 5.17 | -0.39% | 5.19 | 0.02% | 5.18 | 0.02% | 5.16 | 0.00% | -0.19% | |
| 2021-01-04 | 5.21 | 5.22 | 5.16 | 5.20 | 0.00% | 0.19% | 0.70% | 86,280,600 | 447,773,000 | 134% | 5.19 | -0.19% | 5.19 | 0.16% | 5.18 | 0.12% | 5.16 | 0.02% | -0.21% | |
| 2020-12-31 | 5.17 | 5.22 | 5.15 | 5.20 | 0.58% | 0.00% | 0.72% | 80,366,800 | 417,902,000 | 131% | 5.20 | 0.91% | 5.18 | 0.33% | 5.17 | 0.27% | 5.16 | 0.04% | -0.24% | |
| 2020-12-30 | 5.16 | 5.17 | 5.13 | 5.17 | 0.19% | 0.33% | 0.17% | 49,522,000 | 255,196,000 | 82% | 5.15 | -0.23% | 5.16 | -0.08% | 5.16 | 0.14% | 5.16 | -0.10% | -0.28% | |
| 2020-12-29 | 5.16 | 5.18 | 5.15 | 5.16 | 0.00% | -0.10% | -0.12% | 48,867,000 | 252,400,000 | 80% | 5.17 | 0.08% | 5.16 | 0.14% | 5.15 | 0.08% | 5.17 | -0.04% | -0.29% | |
| 2020-12-28 | 5.18 | 5.18 | 5.14 | 5.16 | -0.39% | -0.02% | -0.15% | 60,780,000 | 313,679,000 | 95% | 5.16 | -0.12% | 5.16 | 0.27% | 5.15 | -0.06% | 5.17 | -0.17% | -0.32% | |
| 2020-12-25 | 5.16 | 5.18 | 5.15 | 5.18 | 0.78% | 0.25% | 0.06% | 47,291,800 | 244,361,000 | 71% | 5.17 | 0.43% | 5.14 | 0.10% | 5.15 | -0.12% | 5.18 | -0.31% | -0.35% | |
| 2020-12-24 | 5.13 | 5.17 | 5.12 | 5.14 | 0.39% | -0.10% | -1.02% | 62,517,800 | 321,624,000 | 85% | 5.15 | 0.47% | 5.14 | -0.19% | 5.16 | -0.17% | 5.19 | -0.35% | -0.32% | |
| 2020-12-23 | 5.13 | 5.14 | 5.11 | 5.12 | 0.00% | -0.02% | -1.75% | 59,984,400 | 307,197,000 | 79% | 5.12 | -0.49% | 5.15 | -0.41% | 5.17 | -0.25% | 5.21 | -0.65% | -0.27% | |
| 2020-12-22 | 5.17 | 5.18 | 5.12 | 5.12 | -0.97% | -0.51% | -2.38% | 85,745,800 | 441,250,000 | 103% | 5.15 | -0.56% | 5.17 | -0.35% | 5.18 | -0.21% | 5.25 | -0.34% | -0.18% | |
| 2020-12-21 | 5.19 | 5.20 | 5.15 | 5.17 | -0.58% | -0.10% | -1.77% | 64,786,700 | 335,281,000 | 78% | 5.18 | -0.44% | 5.19 | -0.17% | 5.19 | -0.27% | 5.26 | -0.21% | -0.14% | |
| 2020-12-18 | 5.21 | 5.23 | 5.17 | 5.20 | -0.38% | 0.04% | -1.40% | 55,477,700 | 288,375,000 | 64% | 5.20 | 0.15% | 5.20 | 0.12% | 5.20 | -0.40% | 5.27 | -0.25% | -0.10% | |
| 2020-12-17 | 5.19 | 5.23 | 5.16 | 5.22 | 0.58% | 0.58% | -1.27% | 64,897,500 | 336,836,000 | 70% | 5.19 | -0.19% | 5.19 | -0.35% | 5.22 | -0.46% | 5.29 | -0.34% | -0.06% | |
| 2020-12-16 | 5.19 | 5.22 | 5.18 | 5.19 | 0.19% | -0.19% | -2.17% | 53,865,300 | 280,090,000 | 56% | 5.20 | 0.31% | 5.21 | -0.54% | 5.25 | -0.78% | 5.31 | -0.26% | -0.01% | |
| 2020-12-15 | 5.23 | 5.23 | 5.17 | 5.18 | 0.00% | -0.08% | -2.61% | 79,657,000 | 412,958,000 | 78% | 5.18 | -0.99% | 5.24 | -0.74% | 5.29 | -0.43% | 5.32 | -0.34% | 0.05% | | |
|
|
