成本价计算
|
|
交通银行( 601328.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 | 4.47 | 4.51 | 4.46 | 4.47 | -0.22% | -0.29% | -1.46% | 73,834,400 | 331,006,000 | 53% | 4.48 | 0.25% | 4.49 | -0.51% | 4.52 | -0.53% | 4.54 | 0.04% | 0.14% |  |
| 2021-01-25 | 4.50 | 4.50 | 4.46 | 4.48 | -0.44% | 0.18% | -1.19% | 93,451,700 | 417,889,000 | 66% | 4.47 | -0.89% | 4.51 | -0.77% | 4.55 | -0.13% | 4.53 | 0.00% | 0.13% | |
| 2021-01-22 | 4.53 | 4.54 | 4.49 | 4.50 | -0.88% | -0.27% | -0.75% | 91,658,100 | 413,545,000 | 63% | 4.51 | -0.79% | 4.55 | -0.46% | 4.55 | -0.15% | 4.53 | 0.02% | 0.15% | |
| 2021-01-21 | 4.54 | 4.57 | 4.53 | 4.54 | -0.22% | -0.18% | 0.15% | 102,364,900 | 465,517,000 | 71% | 4.55 | -0.55% | 4.57 | 0.13% | 4.56 | 0.11% | 4.53 | 0.11% | 0.15% | |
| 2021-01-20 | 4.58 | 4.62 | 4.54 | 4.55 | -1.09% | -0.50% | 0.49% | 124,083,700 | 567,411,000 | 86% | 4.57 | -0.04% | 4.56 | 0.04% | 4.56 | 0.24% | 4.53 | 0.13% | 0.15% | |
| 2021-01-19 | 4.53 | 4.61 | 4.51 | 4.60 | 1.55% | 0.55% | 1.72% | 247,139,900 | 1,130,596,000 | 176% | 4.58 | 1.04% | 4.56 | 0.40% | 4.54 | 0.49% | 4.52 | 0.36% | 0.13% | |
| 2021-01-18 | 4.54 | 4.55 | 4.51 | 4.53 | -0.22% | 0.04% | 0.53% | 131,026,200 | 593,263,000 | 101% | 4.53 | -0.72% | 4.54 | 0.22% | 4.52 | 0.13% | 4.51 | 0.16% | 0.09% | |
| 2021-01-15 | 4.52 | 4.59 | 4.52 | 4.54 | 0.67% | -0.46% | 0.91% | 248,715,400 | 1,134,459,000 | 195% | 4.56 | 1.00% | 4.53 | 0.89% | 4.52 | 0.49% | 4.50 | 0.36% | 0.06% | |
| 2021-01-14 | 4.49 | 4.54 | 4.49 | 4.51 | 0.22% | -0.13% | 0.60% | 120,514,100 | 544,263,000 | 105% | 4.52 | 0.60% | 4.49 | 0.13% | 4.49 | 0.16% | 4.48 | 0.13% | 0.02% | |
| 2021-01-13 | 4.49 | 4.51 | 4.46 | 4.50 | 0.22% | 0.25% | 0.51% | 120,521,800 | 541,057,000 | 108% | 4.49 | 0.47% | 4.49 | -0.02% | 4.49 | 0.00% | 4.48 | 0.05% | -0.01% | |
| 2021-01-12 | 4.48 | 4.50 | 4.45 | 4.49 | 0.22% | 0.49% | 0.34% | 113,189,100 | 505,747,000 | 106% | 4.47 | -0.67% | 4.49 | -0.13% | 4.49 | 0.07% | 4.48 | 0.02% | -0.03% | |
| 2021-01-11 | 4.50 | 4.52 | 4.47 | 4.48 | -0.44% | -0.40% | 0.13% | 129,530,800 | 582,581,000 | 129% | 4.50 | 0.04% | 4.49 | 0.09% | 4.48 | 0.18% | 4.47 | 0.11% | -0.05% | |
| 2021-01-08 | 4.50 | 4.51 | 4.47 | 4.50 | 0.00% | 0.09% | 0.69% | 105,458,600 | 474,115,000 | 113% | 4.50 | 0.27% | 4.49 | 0.29% | 4.48 | 0.09% | 4.47 | 0.09% | -0.09% | |
| 2021-01-07 | 4.50 | 4.51 | 4.46 | 4.50 | 0.00% | 0.36% | 0.78% | 104,005,800 | 466,339,000 | 117% | 4.48 | -0.07% | 4.48 | 0.18% | 4.47 | 0.11% | 4.47 | 0.09% | -0.13% | |
| 2021-01-06 | 4.47 | 4.50 | 4.46 | 4.50 | 0.45% | 0.29% | 0.87% | 97,904,300 | 439,281,000 | 115% | 4.49 | 0.61% | 4.47 | 0.07% | 4.47 | 0.11% | 4.46 | -0.02% | -0.16% | |
| 2021-01-05 | 4.46 | 4.49 | 4.44 | 4.48 | 0.22% | 0.45% | 0.40% | 124,713,700 | 556,195,000 | 137% | 4.46 | -0.02% | 4.47 | 0.05% | 4.46 | 0.02% | 4.46 | -0.09% | -0.20% | |
| 2021-01-04 | 4.48 | 4.49 | 4.44 | 4.47 | -0.22% | 0.20% | 0.09% | 128,046,900 | 571,188,000 | 146% | 4.46 | -0.36% | 4.46 | 0.00% | 4.46 | 0.05% | 4.47 | -0.13% | -0.22% | |
| 2020-12-31 | 4.45 | 4.50 | 4.45 | 4.48 | 0.45% | 0.07% | 0.18% | 111,247,900 | 498,031,000 | 132% | 4.48 | 0.65% | 4.46 | 0.23% | 4.46 | 0.16% | 4.47 | -0.09% | -0.23% | |
| 2020-12-30 | 4.46 | 4.46 | 4.44 | 4.46 | 0.00% | 0.27% | -0.36% | 80,389,900 | 357,596,000 | 94% | 4.45 | -0.25% | 4.45 | 0.00% | 4.45 | 0.00% | 4.48 | -0.16% | -0.26% | |
| 2020-12-29 | 4.45 | 4.47 | 4.45 | 4.46 | 0.22% | 0.02% | -0.51% | 61,932,000 | 276,165,000 | 69% | 4.46 | 0.16% | 4.45 | 0.05% | 4.45 | -0.20% | 4.48 | -0.13% | -0.30% | |
| 2020-12-28 | 4.45 | 4.47 | 4.44 | 4.45 | 0.00% | -0.04% | -0.87% | 63,117,600 | 281,029,000 | 62% | 4.45 | 0.11% | 4.45 | 0.02% | 4.46 | -0.25% | 4.49 | -0.20% | -0.35% | |
| 2020-12-25 | 4.45 | 4.46 | 4.43 | 4.45 | 0.23% | 0.07% | -1.07% | 56,976,000 | 253,399,000 | 51% | 4.45 | -0.16% | 4.45 | -0.36% | 4.47 | -0.22% | 4.50 | -0.27% | -0.43% | |
| 2020-12-24 | 4.46 | 4.48 | 4.44 | 4.44 | -0.22% | -0.31% | -1.55% | 56,868,700 | 253,266,000 | 43% | 4.45 | 0.09% | 4.47 | -0.29% | 4.48 | -0.20% | 4.51 | -0.27% | -0.44% | |
| 2020-12-23 | 4.45 | 4.46 | 4.44 | 4.45 | -0.22% | 0.00% | -1.59% | 74,452,300 | 331,298,000 | 53% | 4.45 | -0.63% | 4.48 | -0.36% | 4.49 | -0.20% | 4.52 | -0.29% | -0.43% | |
| 2020-12-22 | 4.50 | 4.51 | 4.44 | 4.46 | -1.33% | -0.40% | -1.65% | 152,060,300 | 680,938,000 | 107% | 4.48 | -0.64% | 4.50 | -0.29% | 4.50 | -0.18% | 4.54 | -0.33% | -0.40% | |
| 2020-12-21 | 4.51 | 4.52 | 4.49 | 4.52 | 0.22% | 0.29% | -0.66% | 89,412,300 | 402,948,000 | 66% | 4.51 | -0.07% | 4.51 | -0.02% | 4.51 | -0.16% | 4.55 | -0.29% | -0.36% | |
| 2020-12-18 | 4.51 | 4.53 | 4.50 | 4.51 | -0.22% | 0.00% | -1.16% | 93,811,600 | 423,097,000 | 67% | 4.51 | 0.09% | 4.51 | 0.02% | 4.52 | -0.24% | 4.56 | -0.31% | -0.33% | |
| 2020-12-17 | 4.51 | 4.53 | 4.49 | 4.52 | 0.22% | 0.31% | -1.25% | 116,540,400 | 525,175,000 | 81% | 4.51 | -0.09% | 4.51 | -0.24% | 4.53 | -0.33% | 4.58 | -0.41% | -0.29% | |
| 2020-12-16 | 4.52 | 4.52 | 4.50 | 4.51 | 0.00% | 0.00% | -1.87% | 114,854,700 | 517,943,000 | 80% | 4.51 | 0.02% | 4.52 | -0.31% | 4.54 | -0.40% | 4.60 | -0.52% | -0.24% | |
| 2020-12-15 | 4.53 | 4.54 | 4.50 | 4.51 | 0.00% | 0.02% | -2.38% | 176,730,200 | 796,859,000 | 119% | 4.51 | -0.62% | 4.53 | -0.55% | 4.56 | -0.52% | 4.62 | -0.67% | -0.16% | | |
|
|
