成本价计算
|
国金证券( 600109.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 16.05 | 16.42 | 16.01 | 16.12 | -0.49% | -0.42% | -4.19% | 53,460,000 | 865,436,000 | 45% | 16.19 | -1.17% | 16.75 | -0.56% | 16.75 | -0.24% | 16.83 | 0.17% | 0.61% |  |
2021-01-14 | 16.65 | 16.80 | 16.15 | 16.20 | -4.03% | -1.09% | -3.55% | 88,858,000 | 1,455,386,000 | 72% | 16.38 | -5.08% | 16.85 | -0.43% | 16.79 | -0.42% | 16.80 | 0.29% | 0.55% |  |
2021-01-13 | 17.15 | 17.75 | 16.76 | 16.88 | -1.57% | -2.18% | 0.78% | 126,798,600 | 2,188,030,000 | 110% | 17.26 | 2.84% | 16.92 | 1.27% | 16.86 | 0.29% | 16.75 | 0.80% | 0.47% |  |
2021-01-12 | 16.19 | 17.34 | 16.00 | 17.15 | 4.96% | 2.21% | 3.21% | 142,989,400 | 2,399,336,000 | 127% | 16.78 | 0.69% | 16.71 | 0.04% | 16.81 | -0.96% | 16.62 | 0.55% | 0.32% |  |
2021-01-11 | 16.65 | 17.05 | 16.32 | 16.34 | -0.24% | -1.95% | -1.13% | 87,111,300 | 1,451,680,000 | 84% | 16.67 | 0.25% | 16.70 | -0.93% | 16.97 | 0.50% | 16.53 | 0.56% | 0.22% |  |
2021-01-08 | 16.98 | 16.98 | 16.36 | 16.38 | -3.31% | -1.46% | -0.33% | 72,118,500 | 1,198,810,000 | 71% | 16.62 | -1.02% | 16.86 | -1.29% | 16.89 | 0.49% | 16.43 | 0.53% | 0.10% |  |
2021-01-07 | 16.86 | 17.08 | 16.35 | 16.94 | 0.00% | 0.87% | 3.63% | 101,643,200 | 1,706,978,000 | 104% | 16.79 | -1.36% | 17.08 | 0.79% | 16.80 | 0.85% | 16.35 | 0.78% | -0.04% |  |
2021-01-06 | 17.23 | 17.47 | 16.70 | 16.94 | -3.37% | -0.51% | 4.43% | 143,172,800 | 2,437,652,000 | 151% | 17.03 | -1.27% | 16.95 | 1.27% | 16.66 | 1.37% | 16.22 | 0.81% | -0.27% |  |
2021-01-05 | 16.03 | 17.85 | 15.99 | 17.53 | 8.01% | 1.65% | 8.95% | 224,904,500 | 3,878,546,000 | 251% | 17.25 | 6.66% | 16.74 | 4.48% | 16.44 | 3.72% | 16.09 | 1.75% | -0.46% |  |
2021-01-04 | 16.35 | 16.55 | 15.84 | 16.23 | -0.25% | 0.38% | 2.64% | 100,864,500 | 1,630,729,000 | 130% | 16.17 | -0.36% | 16.02 | 1.11% | 15.85 | 1.24% | 15.81 | -0.16% | -0.68% |  |
2020-12-31 | 15.90 | 16.55 | 15.81 | 16.27 | 3.90% | 0.27% | 2.73% | 113,399,900 | 1,840,047,000 | 156% | 16.23 | 4.95% | 15.84 | 2.42% | 15.65 | 1.85% | 15.84 | -0.40% | -0.76% |  |
2020-12-30 | 15.13 | 15.67 | 15.00 | 15.66 | 1.75% | 1.29% | -1.52% | 70,123,100 | 1,084,158,000 | 94% | 15.46 | -1.03% | 15.47 | 0.55% | 15.37 | 0.01% | 15.90 | -0.55% | -0.88% |  |
2020-12-29 | 15.37 | 15.95 | 15.32 | 15.39 | 1.25% | -1.49% | -3.75% | 76,338,700 | 1,192,571,000 | 107% | 15.62 | 2.46% | 15.38 | 1.06% | 15.37 | -1.13% | 15.99 | -0.63% | -1.02% |  |
2020-12-28 | 15.10 | 15.52 | 14.98 | 15.20 | -0.46% | -0.31% | -5.54% | 51,171,500 | 780,212,000 | 70% | 15.25 | 0.33% | 15.22 | -0.54% | 15.54 | -1.47% | 16.09 | -0.48% | -1.05% |  |
2020-12-25 | 15.03 | 15.52 | 14.80 | 15.27 | 1.60% | 0.48% | -5.55% | 61,051,800 | 927,774,000 | 82% | 15.20 | -0.20% | 15.31 | -2.41% | 15.78 | -1.55% | 16.17 | -0.71% | -1.13% |  |
2020-12-24 | 15.35 | 15.65 | 14.99 | 15.03 | -3.41% | -1.29% | -7.70% | 61,168,300 | 931,399,000 | 81% | 15.23 | -1.35% | 15.68 | -2.25% | 16.02 | -1.86% | 16.28 | -0.83% | -1.10% |  |
2020-12-23 | 15.53 | 15.76 | 15.11 | 15.56 | 0.45% | 0.81% | -5.24% | 87,380,700 | 1,348,720,000 | 114% | 15.44 | -4.30% | 16.04 | -2.64% | 16.33 | -1.50% | 16.42 | -1.48% | -1.05% |  |
2020-12-22 | 16.77 | 16.80 | 15.38 | 15.49 | -8.34% | -3.96% | -7.07% | 111,187,800 | 1,793,264,000 | 144% | 16.13 | -4.07% | 16.48 | -2.05% | 16.58 | -0.97% | 16.67 | -1.13% | -0.92% |  |
2020-12-21 | 16.85 | 17.07 | 16.58 | 16.90 | 0.42% | 0.52% | 0.24% | 57,121,700 | 960,339,000 | 81% | 16.81 | -0.35% | 16.82 | 0.33% | 16.74 | 0.64% | 16.86 | -0.43% | -0.80% |  |
2020-12-18 | 17.00 | 17.10 | 16.68 | 16.83 | -1.58% | -0.24% | -0.60% | 51,146,100 | 862,903,000 | 73% | 16.87 | 0.41% | 16.77 | 0.50% | 16.63 | 0.37% | 16.93 | -0.95% | -0.73% |  |
2020-12-17 | 16.36 | 17.24 | 16.23 | 17.10 | 3.64% | 1.77% | 0.03% | 93,675,600 | 1,573,979,000 | 120% | 16.80 | 1.36% | 16.69 | 1.31% | 16.57 | 0.18% | 17.10 | -1.57% | -0.61% |  |
2020-12-16 | 16.72 | 16.79 | 16.38 | 16.50 | -1.32% | -0.46% | -4.99% | 44,652,300 | 740,220,000 | 55% | 16.58 | -0.10% | 16.47 | 0.07% | 16.54 | -1.27% | 17.37 | -1.94% | -0.36% |  |
2020-12-15 | 16.34 | 16.85 | 16.22 | 16.72 | 2.64% | 0.77% | -5.59% | 68,306,200 | 1,133,403,000 | 71% | 16.59 | 2.07% | 16.46 | -0.34% | 16.75 | -1.21% | 17.71 | -0.96% | -0.04% |  |
2020-12-14 | 16.54 | 16.57 | 15.93 | 16.29 | -1.21% | 0.20% | -8.90% | 62,252,600 | 1,012,019,000 | 56% | 16.26 | -1.52% | 16.51 | -2.37% | 16.96 | -1.34% | 17.88 | -1.32% | 0.18% |  |
2020-12-11 | 16.66 | 16.80 | 16.25 | 16.49 | -1.67% | -0.11% | -9.00% | 67,481,500 | 1,113,981,000 | 53% | 16.51 | -1.39% | 16.92 | -1.95% | 17.19 | -1.82% | 18.12 | -0.41% | 0.51% |  |
2020-12-10 | 16.64 | 16.95 | 16.48 | 16.77 | 0.60% | 0.18% | -7.84% | 72,645,700 | 1,216,074,000 | 56% | 16.74 | -3.01% | 17.25 | -1.53% | 17.51 | -2.40% | 18.20 | -0.26% | 0.62% |  |
2020-12-09 | 17.77 | 17.97 | 16.37 | 16.67 | -6.14% | -3.42% | -8.62% | 116,635,100 | 2,013,123,000 | 91% | 17.26 | -3.12% | 17.52 | -1.88% | 17.94 | -2.73% | 18.24 | -0.27% | 0.71% |  |
2020-12-08 | 17.59 | 18.10 | 17.57 | 17.76 | 1.08% | -0.31% | -2.91% | 63,782,900 | 1,136,350,000 | 51% | 17.82 | 0.56% | 17.85 | -2.15% | 18.44 | -0.10% | 18.29 | 0.15% | 0.80% |  |
2020-12-07 | 17.79 | 17.90 | 17.52 | 17.57 | -0.90% | -0.82% | -3.81% | 56,708,900 | 1,004,643,000 | 43% | 17.72 | -1.24% | 18.25 | -2.15% | 18.46 | -0.65% | 18.27 | 0.21% | 0.76% |  |
2020-12-04 | 18.40 | 18.41 | 17.61 | 17.73 | 0.00% | -1.17% | -2.72% | 121,106,500 | 2,172,585,000 | 86% | 17.94 | -5.17% | 18.65 | -0.28% | 18.58 | -0.07% | 18.23 | 0.28% | 0.61% |  | |
|
|