成本价计算
|
|
兴业银行( 601166.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-28 | 15.99 | 16.29 | 15.98 | 16.15 | 1.25% | -0.07% | 0.69% | 53,013,000 | 856,748,000 | 134% | 16.16 | 1.18% | 16.03 | 0.98% | 15.96 | 0.00% | 16.04 | 0.09% | -0.17% |  |
| 2020-05-27 | 15.90 | 16.09 | 15.85 | 15.95 | 0.57% | -0.14% | -0.47% | 32,788,000 | 523,733,000 | 84% | 15.97 | 0.76% | 15.87 | -0.03% | 15.96 | -0.22% | 16.03 | -0.11% | -0.17% | |
| 2020-05-26 | 15.90 | 15.91 | 15.80 | 15.86 | 0.13% | 0.05% | -1.15% | 31,066,000 | 492,450,000 | 79% | 15.85 | 0.44% | 15.87 | -0.68% | 16.00 | -0.30% | 16.04 | -0.27% | -0.13% | |
| 2020-05-25 | 15.95 | 15.95 | 15.68 | 15.84 | 0.38% | 0.36% | -1.54% | 32,655,000 | 515,390,000 | 80% | 15.78 | -0.93% | 15.98 | -0.57% | 16.04 | -0.24% | 16.09 | -0.38% | -0.08% | |
| 2020-05-22 | 16.08 | 16.13 | 15.75 | 15.78 | -2.05% | -0.95% | -2.28% | 64,487,100 | 1,027,373,000 | 156% | 15.93 | -1.82% | 16.08 | -0.65% | 16.08 | -0.32% | 16.15 | -0.40% | -0.02% | |
| 2020-05-21 | 16.24 | 16.34 | 16.09 | 16.11 | -0.56% | -0.72% | -0.63% | 40,433,700 | 656,130,000 | 102% | 16.23 | 0.47% | 16.18 | 0.40% | 16.13 | 0.23% | 16.21 | 0.02% | 0.05% | |
| 2020-05-20 | 16.12 | 16.24 | 16.03 | 16.20 | 0.50% | 0.30% | -0.06% | 40,138,900 | 648,281,000 | 99% | 16.15 | -0.04% | 16.12 | 0.17% | 16.10 | -0.03% | 16.21 | -0.12% | 0.07% | |
| 2020-05-19 | 16.25 | 16.31 | 16.09 | 16.12 | 0.56% | -0.24% | -0.67% | 36,309,800 | 586,690,000 | 84% | 16.16 | 0.76% | 16.09 | 0.20% | 16.10 | -0.23% | 16.23 | -0.42% | 0.10% | |
| 2020-05-18 | 16.03 | 16.15 | 15.93 | 16.03 | -0.12% | -0.04% | -1.64% | 37,344,400 | 598,849,000 | 81% | 16.04 | -0.21% | 16.06 | -0.30% | 16.14 | -0.54% | 16.30 | -0.21% | 0.19% | |
| 2020-05-15 | 16.12 | 16.15 | 16.01 | 16.05 | 0.19% | -0.12% | -1.72% | 29,467,300 | 473,501,000 | 56% | 16.07 | 0.04% | 16.10 | -0.51% | 16.23 | -0.34% | 16.33 | 0.09% | 0.26% |  |
| 2020-05-14 | 16.20 | 16.20 | 15.99 | 16.02 | -1.42% | -0.27% | -1.82% | 43,447,200 | 697,912,000 | 81% | 16.06 | -0.79% | 16.19 | -0.85% | 16.28 | -0.17% | 16.32 | 0.12% | 0.25% | |
| 2020-05-13 | 16.18 | 16.27 | 16.13 | 16.25 | 0.06% | 0.36% | -0.29% | 31,694,400 | 513,162,000 | 57% | 16.19 | -0.77% | 16.33 | -0.29% | 16.31 | -0.08% | 16.30 | 0.25% | 0.25% | |
| 2020-05-12 | 16.40 | 16.49 | 16.21 | 16.24 | -0.92% | -0.47% | -0.11% | 40,426,000 | 659,634,000 | 72% | 16.32 | -0.69% | 16.37 | 0.25% | 16.32 | -0.51% | 16.26 | 0.22% | 0.19% | |
| 2020-05-11 | 16.39 | 16.53 | 16.35 | 16.39 | 0.12% | -0.24% | 1.04% | 43,817,500 | 719,942,000 | 80% | 16.43 | 0.39% | 16.33 | 0.24% | 16.41 | 0.07% | 16.22 | 0.30% | 0.16% | |
| 2020-05-08 | 16.26 | 16.52 | 16.21 | 16.37 | 1.30% | 0.02% | 1.21% | 49,903,000 | 816,730,000 | 93% | 16.37 | 0.98% | 16.29 | -0.71% | 16.39 | 0.32% | 16.17 | 0.26% | 0.11% | |
| 2020-05-07 | 16.33 | 16.33 | 16.14 | 16.16 | -1.04% | -0.30% | 0.17% | 48,901,800 | 792,597,000 | 92% | 16.21 | -0.56% | 16.41 | -0.20% | 16.34 | 0.30% | 16.13 | 0.18% | 0.05% | |
| 2020-05-06 | 16.33 | 16.45 | 16.18 | 16.33 | -1.74% | 0.18% | 1.41% | 68,618,200 | 1,118,480,000 | 128% | 16.30 | -2.38% | 16.44 | 0.33% | 16.29 | 0.53% | 16.10 | 0.21% | 0.03% | |
| 2020-04-30 | 16.56 | 16.89 | 16.53 | 16.62 | 0.67% | -0.47% | 3.42% | 59,744,100 | 997,622,000 | 116% | 16.70 | 1.95% | 16.39 | 1.33% | 16.21 | 1.00% | 16.07 | 0.53% | 0.01% | |
| 2020-04-29 | 16.00 | 16.55 | 15.98 | 16.51 | 2.61% | 0.80% | 3.28% | 93,077,800 | 1,524,543,000 | 186% | 16.38 | 2.31% | 16.17 | 1.66% | 16.05 | 1.19% | 15.99 | 0.50% | -0.05% | |
| 2020-04-28 | 16.07 | 16.09 | 15.87 | 16.09 | 0.44% | 0.50% | 1.16% | 47,370,100 | 758,390,000 | 105% | 16.01 | 0.09% | 15.91 | 0.47% | 15.86 | 0.20% | 15.91 | -0.02% | -0.10% | |
| 2020-04-27 | 15.73 | 16.10 | 15.69 | 16.02 | 2.56% | 0.15% | 0.70% | 65,979,700 | 1,055,405,000 | 143% | 16.00 | 2.30% | 15.83 | 0.81% | 15.83 | 0.18% | 15.91 | 0.06% | -0.11% | |
| 2020-04-24 | 15.74 | 15.74 | 15.57 | 15.62 | -0.57% | -0.10% | -1.75% | 39,100,000 | 611,353,000 | 88% | 15.64 | -0.71% | 15.71 | -0.53% | 15.80 | -0.58% | 15.90 | -0.30% | -0.14% | |
| 2020-04-23 | 15.85 | 15.87 | 15.68 | 15.71 | -0.57% | -0.24% | -1.49% | 33,778,400 | 531,943,000 | 75% | 15.75 | 0.01% | 15.79 | -0.41% | 15.89 | -0.15% | 15.95 | -0.14% | -0.12% | |
| 2020-04-22 | 15.80 | 15.82 | 15.68 | 15.80 | 0.00% | 0.34% | -1.06% | 36,242,300 | 570,713,000 | 82% | 15.75 | -0.73% | 15.86 | -0.60% | 15.91 | -0.26% | 15.97 | -0.18% | -0.08% | |
| 2020-04-21 | 15.89 | 15.99 | 15.77 | 15.80 | -0.82% | -0.39% | -1.23% | 41,148,100 | 652,687,000 | 93% | 15.86 | -0.37% | 15.95 | -0.08% | 15.95 | -0.19% | 16.00 | -0.30% | 0.00% | |
| 2020-04-20 | 16.01 | 16.03 | 15.85 | 15.93 | -0.81% | 0.06% | -0.72% | 55,580,700 | 884,877,000 | 119% | 15.92 | -0.72% | 15.96 | -0.20% | 15.98 | -0.06% | 16.05 | -0.07% | 0.12% | |
| 2020-04-17 | 16.02 | 16.14 | 15.93 | 16.06 | 0.88% | 0.14% | 0.02% | 61,390,000 | 984,509,000 | 136% | 16.04 | 0.82% | 16.00 | 0.07% | 15.99 | -0.11% | 16.06 | 0.02% | 0.18% | |
| 2020-04-16 | 15.93 | 15.99 | 15.85 | 15.92 | -0.50% | 0.09% | -0.83% | 38,100,100 | 606,020,000 | 88% | 15.91 | -0.72% | 15.98 | -0.09% | 16.01 | -0.16% | 16.05 | -0.08% | 0.26% |  |
| 2020-04-15 | 16.12 | 16.12 | 15.98 | 16.00 | -0.87% | -0.13% | -0.40% | 33,336,300 | 534,084,000 | 75% | 16.02 | 0.04% | 16.00 | -0.24% | 16.04 | -0.06% | 16.07 | -0.03% | 0.26% | |
| 2020-04-14 | 16.03 | 16.14 | 15.92 | 16.14 | 0.00% | 0.79% | 0.44% | 56,465,500 | 904,244,000 | 122% | 16.01 | 0.38% | 16.04 | -0.09% | 16.05 | -0.43% | 16.07 | -0.08% | 0.25% | | |
|
|
