成本价计算
|
招商银行( 600036.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 | 52.00 | 53.10 | 51.00 | 51.40 | -1.36% | -1.16% | -0.43% | 60,117,600 | 3,126,375,000 | 66% | 52.00 | 1.38% | 51.61 | -0.48% | 51.92 | -0.11% | 51.62 | 0.63% | 1.47% |  |
2021-01-25 | 51.10 | 52.46 | 50.10 | 52.11 | 0.91% | 1.59% | 1.58% | 86,536,300 | 4,438,843,000 | 90% | 51.30 | -0.67% | 51.85 | -0.51% | 51.97 | -0.38% | 51.30 | 0.82% | 1.52% |  |
2021-01-22 | 52.85 | 52.85 | 51.00 | 51.64 | -1.90% | 0.00% | 1.49% | 87,000,200 | 4,492,607,000 | 86% | 51.64 | -2.12% | 52.12 | -0.41% | 52.17 | -0.05% | 50.88 | 1.23% | 1.60% |  |
2021-01-21 | 52.97 | 53.50 | 52.15 | 52.64 | 1.78% | -0.22% | 4.73% | 73,671,500 | 3,886,757,000 | 73% | 52.76 | 1.36% | 52.33 | 0.29% | 52.20 | 0.88% | 50.26 | 1.36% | 1.57% |  |
2021-01-20 | 52.10 | 53.12 | 50.99 | 51.72 | -0.25% | -0.63% | 4.29% | 79,228,200 | 4,123,861,000 | 76% | 52.05 | -0.35% | 52.18 | 0.11% | 51.74 | 0.65% | 49.59 | 1.74% | 1.51% |  |
2021-01-19 | 52.30 | 53.23 | 51.49 | 51.85 | -0.13% | -0.73% | 6.37% | 90,188,100 | 4,710,720,000 | 85% | 52.23 | 0.01% | 52.12 | 1.10% | 51.41 | 1.24% | 48.75 | 2.25% | 1.36% |  |
2021-01-18 | 51.50 | 53.08 | 51.20 | 51.92 | 1.53% | -0.59% | 8.91% | 123,764,200 | 6,463,925,000 | 114% | 52.23 | 0.45% | 51.56 | 1.39% | 50.78 | 1.88% | 47.67 | 2.38% | 1.10% |  |
2021-01-15 | 50.50 | 53.89 | 50.48 | 51.14 | 4.26% | -1.64% | 9.82% | 177,574,600 | 9,232,543,000 | 163% | 51.99 | 5.52% | 50.85 | 3.48% | 49.85 | 3.38% | 46.57 | 2.35% | 0.85% |  |
2021-01-14 | 49.40 | 50.08 | 48.56 | 49.05 | -0.71% | -0.45% | 7.81% | 70,377,100 | 3,467,711,000 | 67% | 49.27 | -0.29% | 49.14 | 0.77% | 48.22 | 1.54% | 45.50 | 1.06% | 0.63% |  |
2021-01-13 | 49.31 | 49.98 | 48.88 | 49.40 | -0.60% | -0.04% | 9.73% | 64,911,000 | 3,207,742,000 | 62% | 49.42 | 1.13% | 48.76 | 1.98% | 47.48 | 2.26% | 45.02 | 0.85% | 0.49% |  |
2021-01-12 | 48.55 | 50.05 | 47.56 | 49.70 | 2.64% | 1.71% | 11.34% | 104,448,600 | 5,103,987,000 | 98% | 48.87 | 0.99% | 47.81 | 2.22% | 46.43 | 3.07% | 44.64 | 1.19% | 0.38% |  |
2021-01-11 | 46.58 | 49.17 | 46.49 | 48.42 | 3.91% | 0.07% | 9.77% | 144,523,400 | 6,992,741,000 | 139% | 48.39 | 4.43% | 46.78 | 4.10% | 45.05 | 3.00% | 44.11 | 1.55% | 0.23% |  |
2021-01-08 | 46.29 | 47.02 | 45.81 | 46.60 | 1.53% | 0.57% | 7.27% | 129,959,500 | 6,021,483,000 | 133% | 46.33 | 2.60% | 44.93 | 3.81% | 43.74 | 1.23% | 43.44 | 1.01% | 0.05% |  |
2021-01-07 | 44.29 | 45.97 | 44.26 | 45.90 | 3.96% | 1.64% | 6.73% | 107,832,200 | 4,869,742,000 | 118% | 45.16 | 4.50% | 43.28 | 1.71% | 43.21 | 1.10% | 43.01 | 0.74% | -0.07% |  |
2021-01-06 | 42.10 | 44.20 | 42.00 | 44.15 | 4.67% | 2.16% | 3.42% | 120,064,600 | 5,188,623,000 | 132% | 43.22 | 3.19% | 42.56 | -0.23% | 42.74 | 0.20% | 42.69 | 0.25% | -0.20% |  |
2021-01-05 | 42.76 | 42.80 | 41.44 | 42.18 | -2.29% | 0.71% | -0.95% | 138,717,700 | 5,809,640,000 | 155% | 41.88 | -1.81% | 42.66 | -0.62% | 42.65 | -0.56% | 42.59 | -0.34% | -0.28% |  |
2021-01-04 | 43.23 | 43.78 | 42.02 | 43.17 | -1.77% | 1.22% | 1.03% | 154,952,300 | 6,608,869,000 | 192% | 42.65 | -2.77% | 42.92 | -0.35% | 42.89 | -0.10% | 42.73 | -0.19% | -0.29% |  |
2020-12-31 | 43.05 | 44.35 | 42.85 | 43.95 | 2.09% | 0.19% | 2.66% | 89,120,000 | 3,909,433,000 | 126% | 43.87 | 3.32% | 43.07 | 0.88% | 42.93 | 0.66% | 42.81 | 0.15% | -0.33% |  |
2020-12-30 | 42.87 | 43.05 | 41.90 | 43.05 | 0.51% | 1.39% | 0.71% | 93,349,700 | 3,963,395,000 | 135% | 42.46 | -0.99% | 42.69 | -0.12% | 42.65 | 0.10% | 42.75 | -0.31% | -0.40% |  |
2020-12-29 | 43.26 | 43.29 | 42.65 | 42.83 | -0.49% | -0.12% | -0.11% | 72,714,800 | 3,118,083,000 | 115% | 42.88 | 0.21% | 42.74 | 0.20% | 42.61 | 0.31% | 42.88 | -0.21% | -0.41% |  |
2020-12-28 | 42.75 | 43.32 | 42.23 | 43.04 | 0.75% | 0.58% | 0.17% | 84,141,000 | 3,600,600,000 | 139% | 42.79 | 0.82% | 42.66 | 0.62% | 42.48 | 0.02% | 42.97 | -0.37% | -0.43% |  |
2020-12-25 | 42.55 | 42.90 | 41.98 | 42.72 | 0.35% | 0.65% | -0.94% | 47,673,200 | 2,023,488,000 | 81% | 42.45 | -0.46% | 42.40 | 0.11% | 42.47 | -0.47% | 43.13 | -0.20% | -0.45% |  |
2020-12-24 | 42.35 | 43.10 | 42.32 | 42.57 | 0.59% | -0.16% | -1.49% | 48,211,100 | 2,055,724,000 | 78% | 42.64 | 1.03% | 42.35 | -0.20% | 42.67 | -0.40% | 43.21 | -0.25% | -0.49% |  |
2020-12-23 | 41.71 | 42.41 | 41.71 | 42.32 | 0.98% | 0.27% | -2.31% | 71,182,000 | 3,004,167,000 | 116% | 42.20 | -0.25% | 42.44 | -0.92% | 42.84 | -0.74% | 43.32 | -0.52% | -0.47% |  |
2020-12-22 | 42.99 | 43.00 | 41.87 | 41.91 | -2.28% | -0.95% | -3.76% | 78,468,700 | 3,320,102,000 | 136% | 42.31 | -1.30% | 42.83 | -1.09% | 43.16 | -0.93% | 43.55 | -0.55% | -0.43% |  |
2020-12-21 | 43.04 | 43.15 | 42.31 | 42.89 | -0.49% | 0.05% | -2.05% | 62,385,100 | 2,674,270,000 | 117% | 42.87 | -1.10% | 43.30 | -0.87% | 43.57 | -0.71% | 43.79 | -0.47% | -0.38% |  |
2020-12-18 | 44.09 | 44.39 | 42.80 | 43.10 | -2.16% | -0.56% | -2.04% | 76,060,000 | 3,296,590,000 | 142% | 43.34 | -1.02% | 43.68 | -0.80% | 43.88 | -0.03% | 44.00 | -0.55% | -0.35% |  |
2020-12-17 | 43.90 | 44.17 | 43.35 | 44.05 | -0.02% | 0.60% | -0.42% | 50,233,000 | 2,199,571,000 | 99% | 43.79 | -1.05% | 44.04 | -0.38% | 43.89 | -0.15% | 44.24 | -0.53% | -0.29% |  |
2020-12-16 | 44.79 | 44.85 | 43.88 | 44.06 | -0.65% | -0.43% | -0.93% | 36,790,200 | 1,628,022,000 | 73% | 44.25 | 0.26% | 44.20 | 0.81% | 43.96 | -0.11% | 44.48 | -0.49% | -0.21% |  |
2020-12-15 | 44.45 | 44.94 | 43.44 | 44.35 | 0.00% | 0.48% | -0.77% | 43,879,300 | 1,936,659,000 | 82% | 44.14 | -0.19% | 43.85 | 0.00% | 44.00 | -0.05% | 44.70 | -0.38% | -0.12% |  | |
|
|