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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-23 | 5.97 | 5.99 | 5.96 | 5.98 | 0.17% | 0.03% | -0.18% | 35,023,700 | 209,361,000 | 81% | 5.98 | -0.20% | 5.99 | 0.08% | 5.98 | -0.07% | 5.99 | -0.02% | -0.51% |  |
| 2019-07-22 | 6.01 | 6.02 | 5.96 | 5.97 | -0.50% | -0.33% | -0.37% | 48,453,900 | 290,243,000 | 110% | 5.99 | -0.13% | 5.98 | 0.07% | 5.99 | 0.03% | 5.99 | -0.08% | -0.55% | |
| 2019-07-19 | 5.97 | 6.02 | 5.96 | 6.00 | 0.67% | 0.03% | 0.05% | 45,011,100 | 269,958,000 | 93% | 6.00 | 0.65% | 5.98 | 0.03% | 5.98 | -0.13% | 6.00 | -0.30% | -0.61% | |
| 2019-07-18 | 5.96 | 5.98 | 5.94 | 5.96 | 0.00% | 0.02% | -0.91% | 35,962,800 | 214,315,000 | 67% | 5.96 | -0.34% | 5.98 | -0.13% | 5.99 | -0.12% | 6.02 | -1.39% | -0.63% | |
| 2019-07-17 | 5.98 | 6.00 | 5.96 | 5.96 | -0.67% | -0.32% | -2.30% | 35,791,500 | 213,994,000 | 58% | 5.98 | -0.37% | 5.99 | -0.28% | 6.00 | 0.00% | 6.10 | -0.91% | -0.48% | |
| 2019-07-16 | 6.01 | 6.02 | 5.99 | 6.00 | -0.17% | -0.02% | -2.53% | 28,333,000 | 170,037,000 | 42% | 6.00 | 0.30% | 6.00 | 0.02% | 6.00 | 0.05% | 6.16 | -0.61% | -0.37% | |
| 2019-07-15 | 6.01 | 6.04 | 5.93 | 6.01 | -0.33% | 0.45% | -2.97% | 69,226,200 | 414,204,000 | 93% | 5.98 | -0.80% | 6.00 | -0.08% | 6.00 | -0.18% | 6.19 | -0.77% | -0.29% | |
| 2019-07-12 | 5.99 | 6.06 | 5.99 | 6.03 | 0.67% | -0.02% | -3.40% | 51,573,100 | 311,035,000 | 67% | 6.03 | 0.53% | 6.01 | 0.28% | 6.01 | -0.40% | 6.24 | -0.35% | -0.20% | |
| 2019-07-11 | 6.00 | 6.03 | 5.98 | 5.99 | 0.17% | -0.15% | -4.37% | 39,816,800 | 238,848,000 | 51% | 6.00 | 0.30% | 5.99 | -0.20% | 6.03 | -2.11% | 6.26 | -0.38% | -0.16% | |
| 2019-07-10 | 6.00 | 6.00 | 5.96 | 5.98 | 0.00% | -0.02% | -4.90% | 37,246,400 | 222,780,000 | 46% | 5.98 | -0.12% | 6.00 | -0.71% | 6.16 | -1.25% | 6.29 | -0.29% | -0.11% | |
| 2019-07-09 | 6.01 | 6.02 | 5.96 | 5.98 | -0.33% | -0.13% | -5.17% | 47,691,000 | 285,591,000 | 59% | 5.99 | -0.52% | 6.05 | -2.70% | 6.24 | -0.94% | 6.31 | -0.40% | -0.07% | |
| 2019-07-08 | 6.07 | 6.09 | 5.98 | 6.00 | -1.48% | -0.32% | -5.23% | 89,469,700 | 538,499,000 | 106% | 6.02 | -1.33% | 6.21 | -2.11% | 6.30 | -1.19% | 6.33 | -0.66% | -0.01% | |
| 2019-07-05 | 6.13 | 6.13 | 6.08 | 6.09 | -0.08% | -0.16% | -4.44% | 89,774,300 | 547,647,000 | 112% | 6.10 | -0.31% | 6.35 | -1.54% | 6.37 | -0.83% | 6.37 | -0.55% | 0.08% | |
| 除权分界线,2019年07月05日,10股派3.450元(以下数据已经复权) |
| 2019-07-04 | 6.13 | 6.15 | 6.09 | 6.10 | -0.33% | -0.39% | -4.88% | 109,627,300 | 708,624,000 | 141% | 6.12 | 0.26% | 6.45 | 0.28% | 6.43 | 0.27% | 6.41 | 0.14% | 0.17% | |
| 2019-07-03 | 6.09 | 6.14 | 6.07 | 6.12 | 0.33% | 0.20% | -4.44% | 93,409,000 | 602,270,000 | 113% | 6.10 | 0.44% | 6.43 | 0.42% | 6.41 | 0.27% | 6.40 | 0.17% | 0.20% | |
| 2019-07-02 | 6.08 | 6.10 | 6.06 | 6.10 | 0.33% | 0.31% | -4.59% | 84,664,800 | 543,619,000 | 103% | 6.08 | 0.10% | 6.40 | 0.19% | 6.39 | 0.22% | 6.39 | 0.14% | 0.22% | |
| 2019-07-01 | 6.07 | 6.09 | 6.05 | 6.08 | 1.17% | 0.08% | -4.77% | 96,311,600 | 617,830,000 | 121% | 6.07 | 1.22% | 6.39 | 0.41% | 6.38 | 0.13% | 6.38 | 0.17% | 0.23% | |
| 2019-06-28 | 6.03 | 6.03 | 5.98 | 6.01 | -0.17% | 0.13% | -5.70% | 49,588,700 | 314,503,000 | 65% | 6.00 | -0.71% | 6.36 | -0.13% | 6.37 | -0.20% | 6.37 | 0.08% | 0.24% | |
| 2019-06-27 | 6.02 | 6.07 | 6.01 | 6.02 | 0.33% | -0.41% | -5.47% | 61,991,400 | 395,790,000 | 79% | 6.04 | 0.48% | 6.37 | -0.05% | 6.38 | -0.08% | 6.36 | 0.13% | 0.26% | |
| 2019-06-26 | 6.01 | 6.04 | 5.99 | 6.00 | 0.00% | -0.27% | -5.66% | 37,931,800 | 241,077,000 | 49% | 6.01 | -0.18% | 6.37 | -0.24% | 6.39 | 0.06% | 6.36 | 0.10% | 0.26% | |
| 2019-06-25 | 6.07 | 6.08 | 5.99 | 6.00 | -1.15% | -0.45% | -5.58% | 83,376,100 | 530,870,000 | 106% | 6.02 | -0.51% | 6.39 | -0.16% | 6.39 | 0.11% | 6.35 | 0.17% | 0.27% | |
| 2019-06-24 | 6.05 | 6.07 | 6.04 | 6.07 | 0.33% | 0.20% | -4.31% | 54,056,500 | 345,879,000 | 68% | 6.05 | -0.03% | 6.40 | 0.19% | 6.38 | 0.17% | 6.34 | 0.22% | 0.29% | |
| 2019-06-21 | 6.07 | 6.09 | 6.04 | 6.05 | -0.17% | -0.17% | -4.41% | 110,774,800 | 709,010,000 | 135% | 6.06 | 0.03% | 6.39 | 0.33% | 6.37 | 0.33% | 6.32 | 0.33% | 0.29% | |
| 2019-06-20 | 6.00 | 6.14 | 5.99 | 6.06 | 1.00% | 0.03% | -3.93% | 156,113,100 | 998,834,000 | 201% | 6.05 | 0.75% | 6.37 | 0.66% | 6.35 | 0.57% | 6.30 | 0.51% | 0.27% | |
| 2019-06-19 | 6.03 | 6.04 | 5.98 | 6.00 | 0.50% | -0.22% | -4.40% | 89,138,600 | 566,270,000 | 129% | 6.01 | 0.89% | 6.32 | 0.40% | 6.31 | 0.35% | 6.27 | 0.30% | 0.23% | |
| 2019-06-18 | 5.94 | 5.98 | 5.94 | 5.97 | 0.51% | 0.17% | -4.59% | 56,438,800 | 355,573,000 | 86% | 5.96 | -0.03% | 6.30 | 0.11% | 6.29 | 0.11% | 6.25 | 0.32% | 0.20% | |
| 2019-06-17 | 5.95 | 5.99 | 5.94 | 5.94 | -0.17% | -0.37% | -4.77% | 57,033,300 | 359,400,000 | 81% | 5.96 | 0.08% | 6.29 | 0.19% | 6.28 | 0.19% | 6.23 | 0.21% | 0.18% | |
| 2019-06-14 | 5.99 | 6.00 | 5.93 | 5.95 | 0.17% | -0.12% | -4.41% | 72,574,800 | 456,980,000 | 104% | 5.95 | 0.37% | 6.28 | 0.16% | 6.27 | 0.30% | 6.22 | 0.27% | 0.16% | |
| 2019-06-13 | 5.93 | 5.96 | 5.91 | 5.94 | 0.17% | 0.08% | -4.31% | 54,187,000 | 340,000,000 | 79% | 5.93 | 0.22% | 6.27 | 0.18% | 6.25 | 0.21% | 6.20 | 0.19% | 0.13% | |
| 2019-06-12 | 5.92 | 5.94 | 5.91 | 5.93 | 0.00% | 0.14% | -4.28% | 54,091,600 | 338,748,000 | 77% | 5.92 | -0.17% | 6.26 | 0.27% | 6.24 | 0.24% | 6.19 | 0.18% | 0.11% | | |
|
|
