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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-26 | 22.96 | 23.27 | 22.72 | 22.85 | -0.26% | -0.78% | -0.07% | 84,321,500 | 1,941,904,000 | 50% | 23.03 | 1.49% | 22.81 | -0.71% | 23.11 | -0.75% | 22.87 | 0.74% | 1.34% |  |
| 2021-01-25 | 22.84 | 23.14 | 22.26 | 22.91 | -0.09% | 0.96% | 0.93% | 112,138,400 | 2,544,648,000 | 64% | 22.69 | -0.32% | 22.97 | -1.21% | 23.29 | -0.85% | 22.70 | 0.79% | 1.28% | |
| 2021-01-22 | 23.33 | 23.33 | 22.41 | 22.93 | -2.05% | 0.73% | 1.81% | 148,197,500 | 3,373,573,000 | 84% | 22.76 | -3.21% | 23.25 | -1.71% | 23.49 | 0.60% | 22.52 | 0.81% | 1.25% | |
| 2021-01-21 | 23.45 | 23.80 | 23.22 | 23.41 | 0.82% | -0.47% | 4.78% | 111,198,100 | 2,615,378,000 | 66% | 23.52 | -0.21% | 23.66 | -0.06% | 23.35 | 1.24% | 22.34 | 1.18% | 1.17% | |
| 2021-01-20 | 23.88 | 24.23 | 23.08 | 23.22 | -2.76% | -1.48% | 5.15% | 132,146,000 | 3,114,731,000 | 78% | 23.57 | -1.10% | 23.67 | 1.64% | 23.06 | 1.43% | 22.08 | 1.71% | 1.07% | |
| 2021-01-19 | 23.90 | 24.24 | 23.45 | 23.88 | -1.36% | 0.21% | 10.00% | 148,328,500 | 3,534,848,000 | 89% | 23.83 | 0.84% | 23.29 | 1.98% | 22.74 | 1.75% | 21.71 | 2.41% | 0.84% | |
| 2021-01-18 | 22.70 | 24.38 | 22.61 | 24.21 | 6.61% | 2.45% | 14.20% | 288,687,800 | 6,822,133,000 | 168% | 23.63 | 3.70% | 22.84 | 3.34% | 22.35 | 3.05% | 21.20 | 2.75% | 0.48% | |
| 2021-01-15 | 22.50 | 23.35 | 22.28 | 22.71 | 6.37% | -0.35% | 10.07% | 363,573,900 | 8,285,967,000 | 214% | 22.79 | 6.37% | 22.10 | 4.73% | 21.68 | 3.90% | 20.63 | 2.31% | 0.13% | |
| 2021-01-14 | 21.15 | 21.69 | 21.13 | 21.35 | 1.18% | -0.35% | 5.87% | 151,256,700 | 3,240,780,000 | 99% | 21.43 | 1.71% | 21.10 | 1.19% | 20.87 | 1.47% | 20.17 | 0.45% | -0.08% | |
| 2021-01-13 | 20.76 | 21.24 | 20.68 | 21.10 | 1.20% | 0.17% | 5.10% | 145,883,700 | 3,072,996,000 | 98% | 21.07 | 1.47% | 20.85 | 1.23% | 20.57 | 1.98% | 20.08 | 0.25% | -0.10% | |
| 2021-01-12 | 20.67 | 20.93 | 20.45 | 20.85 | 1.66% | 0.44% | 4.11% | 130,693,000 | 2,713,112,000 | 89% | 20.76 | 0.14% | 20.60 | 1.28% | 20.17 | 2.29% | 20.03 | 0.20% | -0.08% | |
| 2021-01-11 | 20.58 | 20.97 | 20.46 | 20.51 | 0.94% | -1.07% | 2.61% | 160,472,400 | 3,326,798,000 | 112% | 20.73 | 2.35% | 20.34 | 2.78% | 19.72 | 0.91% | 19.99 | 0.43% | -0.10% | |
| 2021-01-08 | 20.28 | 20.49 | 19.98 | 20.32 | 1.09% | 0.32% | 2.10% | 123,398,900 | 2,499,448,000 | 90% | 20.26 | 1.46% | 19.79 | 2.52% | 19.54 | -0.37% | 19.90 | 0.06% | -0.16% | |
| 2021-01-07 | 19.80 | 20.20 | 19.70 | 20.10 | 1.88% | 0.68% | 1.05% | 141,100,800 | 2,816,920,000 | 105% | 19.96 | 3.37% | 19.30 | -0.06% | 19.61 | -0.29% | 19.89 | 0.10% | -0.16% | |
| 2021-01-06 | 18.87 | 19.73 | 18.85 | 19.73 | 4.61% | 2.15% | -0.72% | 174,279,100 | 3,366,064,000 | 131% | 19.31 | 2.22% | 19.31 | -1.56% | 19.67 | -1.13% | 19.87 | -0.50% | -0.21% | |
| 2021-01-05 | 19.52 | 19.54 | 18.64 | 18.86 | -4.02% | -0.19% | -5.57% | 234,960,200 | 4,439,477,000 | 182% | 18.90 | -4.16% | 19.62 | -2.99% | 19.90 | -2.15% | 19.97 | -1.25% | -0.18% | |
| 2021-01-04 | 20.30 | 20.30 | 19.56 | 19.65 | -5.85% | -0.33% | -2.84% | 242,679,900 | 4,784,661,000 | 220% | 19.72 | -5.67% | 20.22 | -2.78% | 20.33 | -1.35% | 20.23 | -0.76% | -0.07% | |
| 2020-12-31 | 20.97 | 21.25 | 20.62 | 20.87 | -0.14% | -0.15% | 2.40% | 113,844,400 | 2,379,515,000 | 126% | 20.90 | 0.71% | 20.80 | 0.87% | 20.61 | 0.70% | 20.38 | 0.29% | -0.02% | |
| 2020-12-30 | 20.56 | 20.90 | 20.45 | 20.90 | 1.31% | 0.71% | 2.85% | 85,749,400 | 1,779,520,000 | 94% | 20.75 | 0.10% | 20.62 | 0.87% | 20.47 | 0.97% | 20.32 | 0.19% | -0.09% | |
| 2020-12-29 | 20.54 | 20.91 | 20.52 | 20.63 | 0.68% | -0.49% | 1.72% | 107,940,500 | 2,237,869,000 | 120% | 20.73 | 1.66% | 20.45 | 0.95% | 20.27 | 0.77% | 20.28 | 0.49% | -0.16% | |
| 2020-12-28 | 20.06 | 20.69 | 20.00 | 20.49 | 1.39% | 0.47% | 1.52% | 101,579,600 | 2,071,644,000 | 109% | 20.39 | 1.89% | 20.25 | 1.28% | 20.12 | 0.30% | 20.18 | -0.06% | -0.30% | |
| 2020-12-25 | 20.25 | 20.36 | 19.68 | 20.21 | 0.20% | 0.97% | 0.07% | 60,317,700 | 1,207,345,000 | 64% | 20.02 | -1.15% | 20.00 | -0.19% | 20.06 | -0.43% | 20.20 | -0.12% | -0.39% | |
| 2020-12-24 | 20.00 | 20.37 | 19.90 | 20.17 | 1.77% | -0.39% | -0.24% | 83,992,700 | 1,700,780,000 | 86% | 20.25 | 2.69% | 20.03 | 0.14% | 20.14 | -0.22% | 20.22 | -0.02% | -0.38% | |
| 2020-12-23 | 19.79 | 20.02 | 19.47 | 19.82 | 0.05% | 0.51% | -1.99% | 81,430,300 | 1,605,706,000 | 81% | 19.72 | -1.92% | 20.01 | -1.10% | 20.19 | -0.52% | 20.22 | -0.38% | -0.36% | |
| 2020-12-22 | 20.15 | 20.41 | 19.74 | 19.81 | -1.64% | -1.46% | -2.41% | 102,623,000 | 2,063,150,000 | 102% | 20.10 | -0.25% | 20.23 | -0.56% | 20.29 | 0.25% | 20.30 | -0.17% | -0.30% | |
| 2020-12-21 | 20.40 | 20.40 | 19.95 | 20.14 | -1.56% | -0.07% | -0.95% | 90,327,500 | 1,820,493,000 | 89% | 20.15 | -1.36% | 20.34 | -0.28% | 20.24 | -0.33% | 20.33 | -0.21% | -0.26% | |
| 2020-12-18 | 20.63 | 20.79 | 20.18 | 20.46 | -1.49% | 0.14% | 0.41% | 97,256,400 | 1,987,001,000 | 93% | 20.43 | 0.05% | 20.40 | 0.95% | 20.31 | 0.10% | 20.38 | -0.24% | -0.17% | |
| 2020-12-17 | 20.52 | 20.79 | 19.94 | 20.77 | 1.71% | 1.71% | 1.68% | 110,691,100 | 2,260,369,000 | 105% | 20.42 | 0.41% | 20.21 | -0.09% | 20.29 | 0.14% | 20.43 | -0.34% | -0.06% | |
| 2020-12-16 | 20.16 | 20.60 | 20.10 | 20.42 | 1.69% | 0.40% | -0.37% | 82,570,800 | 1,679,320,000 | 80% | 20.34 | 2.04% | 20.23 | -0.01% | 20.26 | -0.25% | 20.50 | -0.53% | 0.06% | |
| 2020-12-15 | 20.51 | 20.51 | 19.61 | 20.08 | 0.00% | 0.74% | -2.55% | 124,457,000 | 2,480,645,000 | 114% | 19.93 | -2.81% | 20.23 | -0.74% | 20.31 | -0.60% | 20.61 | -0.97% | 0.28% | | |
|
|
