成本价计算
|
|
东方证券( 600958.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 10.81 | 11.82 | 10.59 | 11.70 | 8.84% | 3.97% | 14.89% | 152,201,000 | 1,712,699,000 | 217% | 11.25 | 4.87% | 10.86 | 3.01% | 10.62 | 3.23% | 10.18 | 3.53% | 2.14% |  |
| 2019-02-21 | 10.23 | 11.34 | 10.19 | 10.75 | 4.27% | 0.19% | 9.28% | 109,523,700 | 1,175,181,000 | 182% | 10.73 | 4.23% | 10.54 | 2.63% | 10.29 | 2.46% | 9.84 | 2.41% | 1.79% | |
| 2019-02-20 | 10.38 | 10.49 | 10.06 | 10.31 | -1.53% | 0.15% | 7.33% | 82,391,800 | 848,223,000 | 156% | 10.30 | -2.30% | 10.27 | 1.62% | 10.05 | 2.42% | 9.61 | 1.57% | 1.52% | |
| 2019-02-19 | 9.80 | 10.79 | 9.78 | 10.47 | 6.73% | -0.64% | 10.70% | 155,234,300 | 1,635,664,000 | 351% | 10.54 | 9.76% | 10.11 | 7.57% | 9.81 | 6.59% | 9.46 | 6.37% | 1.31% | |
| 2019-02-18 | 9.27 | 9.85 | 9.26 | 9.81 | 7.10% | 2.19% | 10.32% | 64,865,900 | 622,736,000 | 192% | 9.60 | 3.82% | 9.40 | 2.70% | 9.20 | 2.31% | 8.89 | 2.05% | 0.64% | |
| 2019-02-15 | 9.19 | 9.38 | 9.13 | 9.16 | -0.65% | -0.94% | 5.13% | 39,524,100 | 365,482,000 | 130% | 9.25 | 0.22% | 9.15 | 1.53% | 8.99 | 1.87% | 8.71 | 1.13% | 0.44% | |
| 2019-02-14 | 9.13 | 9.32 | 9.11 | 9.22 | 0.44% | -0.08% | 7.01% | 44,613,100 | 411,631,000 | 158% | 9.23 | 2.10% | 9.01 | 2.03% | 8.83 | 2.08% | 8.62 | 1.42% | 0.35% | |
| 2019-02-13 | 8.71 | 9.45 | 8.61 | 9.18 | 5.52% | 1.58% | 8.06% | 66,965,900 | 605,173,000 | 252% | 9.04 | 4.51% | 8.83 | 4.07% | 8.65 | 3.17% | 8.50 | 2.09% | 0.20% | |
| 2019-02-12 | 8.54 | 8.80 | 8.50 | 8.70 | 1.40% | 0.61% | 4.55% | 31,672,500 | 273,860,000 | 142% | 8.65 | 1.40% | 8.49 | 1.97% | 8.38 | 1.83% | 8.32 | 0.54% | -0.06% | |
| 2019-02-11 | 8.57 | 8.61 | 8.44 | 8.58 | 1.18% | 0.61% | 3.67% | 26,286,500 | 224,180,000 | 124% | 8.53 | 2.69% | 8.32 | 1.60% | 8.23 | 0.59% | 8.28 | 0.25% | -0.15% | |
| 2019-02-01 | 8.11 | 8.48 | 8.11 | 8.48 | 5.87% | 2.11% | 2.73% | 34,218,500 | 284,191,000 | 158% | 8.31 | 3.03% | 8.19 | 1.78% | 8.18 | 0.12% | 8.26 | 0.02% | -0.22% | |
| 2019-01-31 | 8.05 | 8.16 | 7.97 | 8.01 | 0.13% | -0.63% | -2.94% | 18,539,700 | 149,456,000 | 87% | 8.06 | 0.22% | 8.05 | -1.28% | 8.17 | -0.71% | 8.25 | -0.28% | -0.26% |  |
| 2019-01-30 | 8.00 | 8.11 | 7.97 | 8.00 | -0.74% | -0.53% | -3.33% | 10,287,400 | 82,742,000 | 44% | 8.04 | 0.01% | 8.15 | -0.86% | 8.23 | -0.25% | 8.28 | -0.47% | -0.23% | |
| 2019-01-29 | 8.24 | 8.24 | 7.90 | 8.06 | -2.54% | 0.22% | -3.07% | 27,277,700 | 219,354,000 | 105% | 8.04 | -3.69% | 8.22 | -1.39% | 8.25 | -0.89% | 8.32 | -0.41% | -0.16% | |
| 2019-01-28 | 8.34 | 8.44 | 8.26 | 8.27 | -0.36% | -0.96% | -0.95% | 20,912,500 | 174,626,000 | 80% | 8.35 | 0.24% | 8.34 | 0.30% | 8.33 | -0.02% | 8.35 | 0.11% | -0.09% | |
| 2019-01-25 | 8.30 | 8.37 | 8.29 | 8.30 | -0.48% | -0.36% | -0.48% | 21,560,100 | 179,592,000 | 83% | 8.33 | -0.07% | 8.31 | -0.05% | 8.33 | 0.06% | 8.34 | 0.22% | -0.08% | |
| 2019-01-24 | 8.29 | 8.42 | 8.23 | 8.34 | 1.46% | 0.05% | 0.22% | 24,947,500 | 207,974,000 | 87% | 8.34 | 0.98% | 8.32 | -0.08% | 8.32 | 0.11% | 8.32 | -0.10% | -0.09% | |
| 2019-01-23 | 8.30 | 8.36 | 8.20 | 8.22 | -1.20% | -0.42% | -1.32% | 15,534,500 | 128,235,000 | 51% | 8.26 | -1.08% | 8.33 | -0.11% | 8.32 | -0.59% | 8.33 | -0.53% | -0.01% | |
| 2019-01-22 | 8.33 | 8.42 | 8.28 | 8.32 | -0.83% | -0.30% | -0.64% | 18,865,000 | 157,434,000 | 58% | 8.35 | -0.11% | 8.33 | 0.17% | 8.36 | 0.00% | 8.37 | -0.31% | 0.12% | |
| 2019-01-21 | 8.35 | 8.46 | 8.28 | 8.39 | 0.60% | 0.43% | -0.12% | 24,867,100 | 207,743,000 | 75% | 8.35 | 0.57% | 8.32 | -0.60% | 8.36 | 0.19% | 8.40 | -0.45% | 0.21% | |
| 2019-01-18 | 8.25 | 8.38 | 8.21 | 8.34 | 1.34% | 0.40% | -1.16% | 25,134,000 | 208,783,000 | 73% | 8.31 | 0.05% | 8.37 | -0.12% | 8.35 | 0.32% | 8.44 | -0.40% | 0.35% | |
| 2019-01-17 | 8.43 | 8.45 | 8.22 | 8.23 | -2.72% | -0.88% | -2.86% | 32,945,600 | 273,563,000 | 88% | 8.30 | -1.98% | 8.38 | 0.07% | 8.32 | -0.23% | 8.47 | 0.01% | 0.53% | |
| 2019-01-16 | 8.38 | 8.58 | 8.35 | 8.46 | 1.08% | -0.13% | -0.13% | 37,978,800 | 321,704,000 | 104% | 8.47 | 1.41% | 8.37 | 1.23% | 8.34 | -0.50% | 8.47 | 0.25% | 0.55% | |
| 2019-01-15 | 8.23 | 8.47 | 8.17 | 8.37 | 1.95% | 0.20% | -0.95% | 35,934,700 | 300,176,000 | 103% | 8.35 | 1.43% | 8.27 | -0.19% | 8.38 | -0.62% | 8.45 | 0.31% | 0.48% | |
| 2019-01-14 | 8.26 | 8.32 | 8.18 | 8.21 | 0.12% | -0.30% | -2.54% | 20,835,100 | 171,571,000 | 61% | 8.24 | 0.07% | 8.29 | -1.51% | 8.43 | -0.93% | 8.42 | 0.25% | 0.33% | |
| 2019-01-11 | 8.31 | 8.36 | 8.15 | 8.20 | -1.68% | -0.35% | -2.42% | 49,227,500 | 405,102,000 | 146% | 8.23 | -2.05% | 8.42 | -1.89% | 8.51 | -1.18% | 8.40 | 0.10% | 0.17% | |
| 2019-01-10 | 8.52 | 8.57 | 8.27 | 8.34 | -2.23% | -0.73% | -0.66% | 35,519,500 | 298,390,000 | 120% | 8.40 | -3.06% | 8.58 | -1.32% | 8.62 | 0.19% | 8.40 | 0.72% | 0.04% | |
| 2019-01-09 | 8.67 | 8.82 | 8.53 | 8.53 | -1.61% | -1.57% | 2.34% | 38,576,800 | 334,318,000 | 138% | 8.67 | -0.24% | 8.69 | 0.31% | 8.60 | 0.87% | 8.34 | 0.74% | -0.16% | |
| 2019-01-08 | 8.62 | 8.85 | 8.53 | 8.67 | 0.00% | -0.20% | 4.79% | 25,687,400 | 223,144,000 | 102% | 8.69 | -0.40% | 8.67 | 1.24% | 8.53 | 1.33% | 8.27 | 0.60% | -0.29% | |
| 2019-01-07 | 8.88 | 8.89 | 8.60 | 8.67 | 0.00% | -0.60% | 5.41% | 36,049,500 | 314,427,000 | 150% | 8.72 | 1.25% | 8.56 | 1.75% | 8.41 | 1.84% | 8.23 | 0.90% | -0.41% | | |
|
|
