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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-20 | 4.59 | 4.60 | 4.56 | 4.57 | -0.65% | -0.11% | -0.41% | 89,530,000 | 409,638,000 | 92% | 4.58 | -1.32% | 4.61 | -0.02% | 4.60 | -0.04% | 4.59 | -0.02% | -0.08% |  |
| 2020-10-19 | 4.61 | 4.68 | 4.59 | 4.60 | -0.22% | -0.78% | 0.22% | 169,462,700 | 785,635,000 | 182% | 4.64 | 0.70% | 4.61 | 0.52% | 4.60 | 0.33% | 4.59 | 0.24% | -0.09% | |
| 2020-10-16 | 4.58 | 4.63 | 4.57 | 4.61 | 0.66% | 0.13% | 0.68% | 136,639,500 | 629,075,000 | 168% | 4.60 | 0.48% | 4.59 | 0.28% | 4.59 | 0.24% | 4.58 | 0.09% | -0.11% | |
| 2020-10-15 | 4.56 | 4.60 | 4.55 | 4.58 | 0.44% | -0.04% | 0.11% | 92,267,500 | 422,730,000 | 120% | 4.58 | 0.44% | 4.58 | -0.11% | 4.58 | 0.09% | 4.58 | -0.04% | -0.13% |  |
| 2020-10-14 | 4.58 | 4.59 | 4.55 | 4.56 | -0.44% | -0.04% | -0.37% | 66,448,900 | 303,154,000 | 90% | 4.56 | -0.39% | 4.58 | 0.07% | 4.57 | -0.07% | 4.58 | -0.20% | -0.13% |  |
| 2020-10-13 | 4.59 | 4.60 | 4.57 | 4.58 | -0.43% | 0.00% | -0.13% | 64,200,900 | 294,072,000 | 85% | 4.58 | -0.17% | 4.58 | 0.11% | 4.58 | 0.02% | 4.59 | -0.17% | -0.11% | |
| 2020-10-12 | 4.55 | 4.61 | 4.55 | 4.60 | 1.10% | 0.26% | 0.13% | 134,687,100 | 617,892,000 | 174% | 4.59 | 0.70% | 4.57 | 0.15% | 4.57 | 0.13% | 4.59 | -0.28% | -0.09% | |
| 2020-10-09 | 4.55 | 4.57 | 4.54 | 4.55 | 0.22% | -0.13% | -1.24% | 77,841,400 | 354,672,000 | 100% | 4.56 | -0.09% | 4.57 | -0.15% | 4.57 | -0.13% | 4.61 | -0.17% | -0.06% | |
| 2020-09-30 | 4.57 | 4.59 | 4.53 | 4.54 | -0.44% | -0.44% | -1.63% | 73,130,400 | 333,509,000 | 95% | 4.56 | -0.46% | 4.57 | -0.09% | 4.57 | -0.22% | 4.62 | -0.17% | -0.05% | |
| 2020-09-29 | 4.59 | 4.60 | 4.56 | 4.56 | -0.44% | -0.46% | -1.36% | 63,437,200 | 290,579,000 | 82% | 4.58 | 0.13% | 4.58 | 0.00% | 4.58 | -0.33% | 4.62 | -0.09% | -0.05% | |
| 2020-09-28 | 4.57 | 4.59 | 4.56 | 4.58 | 0.22% | 0.11% | -1.02% | 58,805,300 | 269,063,000 | 76% | 4.58 | 0.09% | 4.58 | -0.26% | 4.60 | -0.39% | 4.63 | -0.07% | -0.06% | |
| 2020-09-25 | 4.56 | 4.58 | 4.56 | 4.57 | 0.00% | -0.02% | -1.30% | 48,649,600 | 222,366,000 | 61% | 4.57 | -0.20% | 4.59 | -0.50% | 4.62 | -0.39% | 4.63 | -0.02% | -0.09% | |
| 2020-09-24 | 4.61 | 4.61 | 4.56 | 4.57 | -0.87% | -0.22% | -1.32% | 90,289,500 | 413,544,000 | 111% | 4.58 | -0.80% | 4.61 | -0.67% | 4.64 | -0.30% | 4.63 | -0.09% | -0.12% | |
| 2020-09-23 | 4.62 | 4.63 | 4.61 | 4.61 | 0.00% | -0.15% | -0.54% | 54,309,400 | 250,773,000 | 65% | 4.62 | -0.43% | 4.64 | -0.26% | 4.65 | -0.02% | 4.64 | -0.04% | -0.13% | |
| 2020-09-22 | 4.64 | 4.67 | 4.61 | 4.61 | -0.86% | -0.58% | -0.58% | 88,795,900 | 411,768,000 | 104% | 4.64 | -0.60% | 4.65 | -0.09% | 4.65 | 0.02% | 4.64 | 0.00% | -0.15% | |
| 2020-09-21 | 4.68 | 4.69 | 4.64 | 4.65 | -0.64% | -0.32% | 0.28% | 81,879,000 | 381,940,000 | 95% | 4.67 | 0.13% | 4.66 | 0.17% | 4.65 | 0.19% | 4.64 | 0.02% | -0.17% | |
| 2020-09-18 | 4.66 | 4.68 | 4.64 | 4.68 | 0.86% | 0.45% | 0.95% | 129,455,000 | 603,162,000 | 148% | 4.66 | 0.22% | 4.65 | 0.28% | 4.64 | 0.30% | 4.64 | 0.07% | -0.19% | |
| 2020-09-17 | 4.65 | 4.66 | 4.63 | 4.64 | -0.22% | -0.19% | 0.15% | 64,260,300 | 298,729,000 | 76% | 4.65 | 0.28% | 4.64 | 0.22% | 4.63 | 0.11% | 4.63 | -0.09% | -0.22% | |
| 2020-09-16 | 4.63 | 4.65 | 4.61 | 4.65 | 0.65% | 0.30% | 0.28% | 85,061,400 | 394,343,000 | 96% | 4.64 | 0.24% | 4.63 | 0.26% | 4.62 | -0.02% | 4.64 | -0.19% | -0.24% | |
| 2020-09-15 | 4.62 | 4.64 | 4.61 | 4.62 | 0.00% | -0.11% | -0.56% | 62,412,800 | 288,645,000 | 65% | 4.63 | 0.15% | 4.62 | -0.02% | 4.62 | -0.09% | 4.65 | -0.22% | -0.25% | |
| 2020-09-14 | 4.62 | 4.63 | 4.61 | 4.62 | 0.22% | 0.04% | -0.77% | 72,105,200 | 333,008,000 | 71% | 4.62 | 0.30% | 4.62 | -0.15% | 4.63 | -0.11% | 4.66 | -0.39% | -0.26% | |
| 2020-09-11 | 4.61 | 4.62 | 4.59 | 4.61 | -0.22% | 0.13% | -1.37% | 72,069,500 | 331,781,000 | 65% | 4.60 | -0.39% | 4.62 | -0.24% | 4.63 | -0.15% | 4.67 | -0.26% | -0.26% | |
| 2020-09-10 | 4.64 | 4.65 | 4.60 | 4.62 | -0.22% | -0.04% | -1.41% | 109,700,400 | 507,036,000 | 96% | 4.62 | -0.37% | 4.63 | -0.17% | 4.64 | -0.26% | 4.69 | -0.23% | -0.23% | |
| 2020-09-09 | 4.64 | 4.65 | 4.63 | 4.63 | -0.43% | -0.19% | -1.43% | 85,335,500 | 395,884,000 | 77% | 4.64 | -0.09% | 4.64 | -0.04% | 4.65 | -0.28% | 4.70 | -0.19% | -0.22% | |
| 2020-09-08 | 4.63 | 4.66 | 4.62 | 4.65 | 0.43% | 0.15% | -1.19% | 99,553,800 | 462,202,000 | 89% | 4.64 | 0.00% | 4.64 | -0.26% | 4.66 | -0.36% | 4.71 | -0.21% | -0.19% | |
| 2020-09-07 | 4.64 | 4.66 | 4.62 | 4.63 | -0.43% | -0.28% | -1.82% | 94,871,000 | 440,473,000 | 88% | 4.64 | -0.09% | 4.66 | -0.39% | 4.68 | -0.53% | 4.72 | -0.23% | -0.17% | |
| 2020-09-04 | 4.65 | 4.66 | 4.64 | 4.65 | -0.43% | 0.06% | -1.63% | 92,407,100 | 429,453,000 | 86% | 4.65 | -0.60% | 4.67 | -0.49% | 4.71 | -0.36% | 4.73 | -0.23% | -0.15% | |
| 2020-09-03 | 4.68 | 4.70 | 4.66 | 4.67 | -0.43% | -0.11% | -1.44% | 109,104,100 | 510,079,000 | 102% | 4.68 | -0.32% | 4.70 | -0.61% | 4.72 | -0.25% | 4.74 | -0.23% | -0.12% | |
| 2020-09-02 | 4.72 | 4.73 | 4.67 | 4.69 | -0.64% | 0.00% | -1.24% | 145,892,000 | 684,284,000 | 138% | 4.69 | -0.74% | 4.73 | -0.46% | 4.73 | -0.32% | 4.75 | -0.29% | -0.09% | |
| 2020-09-01 | 4.73 | 4.74 | 4.71 | 4.72 | 0.00% | -0.11% | -0.90% | 117,105,100 | 553,376,000 | 115% | 4.73 | -0.69% | 4.75 | -0.15% | 4.75 | -0.17% | 4.76 | -0.29% | -0.06% | | |
|
|
