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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-28 | 5.11 | 5.17 | 5.10 | 5.16 | 0.98% | 0.21% | 0.70% | 68,288,000 | 351,585,000 | 154% | 5.15 | 0.88% | 5.12 | 0.55% | 5.11 | 0.14% | 5.12 | 0.08% | -0.04% | |
| 2020-05-27 | 5.08 | 5.12 | 5.08 | 5.11 | 0.59% | 0.12% | -0.20% | 46,812,000 | 238,929,000 | 112% | 5.10 | 0.28% | 5.09 | -0.02% | 5.10 | -0.12% | 5.12 | -0.06% | -0.05% |  |
| 2020-05-26 | 5.09 | 5.11 | 5.08 | 5.08 | -0.20% | -0.20% | -0.84% | 39,345,900 | 200,272,000 | 95% | 5.09 | 0.16% | 5.09 | -0.26% | 5.11 | -0.22% | 5.12 | -0.10% | -0.05% | |
| 2020-05-25 | 5.09 | 5.10 | 5.06 | 5.09 | 0.39% | 0.16% | -0.74% | 45,624,300 | 231,866,000 | 108% | 5.08 | -0.43% | 5.11 | -0.39% | 5.12 | -0.27% | 5.13 | -0.14% | -0.04% | |
| 2020-05-22 | 5.13 | 5.15 | 5.07 | 5.07 | -1.17% | -0.67% | -1.27% | 59,886,300 | 305,674,000 | 141% | 5.10 | -0.78% | 5.13 | -0.41% | 5.13 | -0.19% | 5.14 | -0.10% | -0.02% | |
| 2020-05-21 | 5.16 | 5.16 | 5.13 | 5.13 | -0.39% | -0.27% | -0.19% | 32,591,000 | 167,646,000 | 80% | 5.14 | -0.10% | 5.15 | -0.02% | 5.14 | 0.08% | 5.14 | 0.04% | -0.01% | |
| 2020-05-20 | 5.14 | 5.16 | 5.14 | 5.15 | 0.19% | 0.02% | 0.23% | 29,305,000 | 150,895,000 | 70% | 5.15 | 0.02% | 5.15 | 0.10% | 5.14 | 0.06% | 5.14 | 0.04% | -0.03% | |
| 2020-05-19 | 5.16 | 5.16 | 5.14 | 5.14 | 0.00% | -0.16% | 0.08% | 36,402,800 | 187,414,000 | 77% | 5.15 | 0.04% | 5.14 | 0.14% | 5.14 | 0.02% | 5.14 | -0.12% | -0.05% | |
| 2020-05-18 | 5.14 | 5.16 | 5.13 | 5.14 | 0.19% | -0.12% | -0.04% | 39,500,000 | 203,275,000 | 80% | 5.15 | 0.20% | 5.14 | 0.12% | 5.14 | 0.00% | 5.14 | 0.00% | -0.03% | |
| 2020-05-15 | 5.13 | 5.15 | 5.12 | 5.13 | 0.20% | -0.12% | -0.23% | 46,941,800 | 241,112,000 | 90% | 5.14 | 0.23% | 5.13 | -0.06% | 5.14 | -0.02% | 5.14 | -0.02% | -0.04% | |
| 2020-05-14 | 5.13 | 5.14 | 5.11 | 5.12 | -0.19% | -0.08% | -0.45% | 37,789,400 | 193,631,000 | 72% | 5.12 | -0.12% | 5.13 | -0.14% | 5.14 | 0.00% | 5.14 | -0.06% | -0.04% | |
| 2020-05-13 | 5.13 | 5.14 | 5.12 | 5.13 | 0.00% | 0.00% | -0.31% | 41,525,500 | 213,010,000 | 77% | 5.13 | -0.25% | 5.14 | -0.04% | 5.14 | 0.02% | 5.15 | 0.00% | -0.04% | |
| 2020-05-12 | 5.15 | 5.16 | 5.13 | 5.13 | -0.39% | -0.25% | -0.31% | 45,694,900 | 234,998,000 | 86% | 5.14 | -0.04% | 5.14 | 0.10% | 5.14 | -0.19% | 5.15 | -0.02% | -0.05% | |
| 2020-05-11 | 5.14 | 5.16 | 5.13 | 5.15 | 0.19% | 0.10% | 0.06% | 50,288,600 | 258,749,000 | 96% | 5.15 | 0.14% | 5.14 | 0.10% | 5.15 | 0.00% | 5.15 | 0.02% | -0.05% | |
| 2020-05-08 | 5.14 | 5.15 | 5.12 | 5.14 | 0.39% | 0.04% | -0.12% | 44,015,500 | 226,154,000 | 86% | 5.14 | 0.22% | 5.13 | -0.31% | 5.15 | -0.02% | 5.15 | -0.02% | -0.07% | |
| 2020-05-07 | 5.13 | 5.14 | 5.12 | 5.12 | -0.19% | -0.14% | -0.52% | 45,395,500 | 232,755,000 | 88% | 5.13 | -0.08% | 5.15 | -0.08% | 5.15 | -0.12% | 5.15 | -0.08% | -0.08% | |
| 2020-05-06 | 5.14 | 5.15 | 5.12 | 5.13 | -0.97% | -0.02% | -0.41% | 84,236,100 | 432,195,000 | 160% | 5.13 | -1.10% | 5.15 | -0.17% | 5.15 | -0.08% | 5.15 | -0.17% | -0.08% | |
| 2020-04-30 | 5.17 | 5.21 | 5.17 | 5.18 | 0.00% | -0.15% | 0.39% | 58,516,900 | 303,608,000 | 119% | 5.19 | 0.82% | 5.16 | 0.18% | 5.16 | 0.18% | 5.16 | 0.02% | -0.05% |  |
| 2020-04-29 | 5.12 | 5.18 | 5.11 | 5.18 | 0.58% | 0.66% | 0.41% | 66,208,100 | 340,734,000 | 138% | 5.15 | -0.02% | 5.15 | 0.06% | 5.15 | 0.04% | 5.16 | -0.08% | -0.05% | |
| 2020-04-28 | 5.16 | 5.17 | 5.11 | 5.15 | 0.00% | 0.06% | -0.25% | 47,447,500 | 244,201,000 | 103% | 5.15 | -0.31% | 5.15 | 0.00% | 5.15 | 0.02% | 5.16 | -0.06% | -0.05% | |
| 2020-04-27 | 5.14 | 5.18 | 5.13 | 5.15 | 0.19% | -0.25% | -0.31% | 53,419,000 | 275,788,000 | 115% | 5.16 | 0.66% | 5.15 | 0.23% | 5.15 | -0.04% | 5.17 | -0.02% | -0.05% | |
| 2020-04-24 | 5.14 | 5.15 | 5.12 | 5.14 | 0.00% | 0.21% | -0.52% | 31,374,000 | 160,908,000 | 71% | 5.13 | -0.33% | 5.14 | -0.10% | 5.15 | -0.31% | 5.17 | -0.08% | -0.05% | |
| 2020-04-23 | 5.15 | 5.16 | 5.13 | 5.14 | 0.00% | -0.12% | -0.60% | 40,415,000 | 207,988,000 | 91% | 5.15 | 0.21% | 5.14 | -0.19% | 5.16 | -0.12% | 5.17 | -0.08% | -0.02% | |
| 2020-04-22 | 5.14 | 5.15 | 5.11 | 5.14 | 0.19% | 0.10% | -0.68% | 39,435,700 | 202,507,000 | 88% | 5.14 | -0.18% | 5.15 | -0.43% | 5.17 | -0.16% | 5.18 | -0.12% | 0.00% | |
| 2020-04-21 | 5.16 | 5.17 | 5.13 | 5.13 | -0.77% | -0.27% | -0.98% | 46,649,000 | 239,982,000 | 103% | 5.14 | -0.52% | 5.17 | -0.23% | 5.18 | -0.12% | 5.18 | -0.15% | 0.03% | |
| 2020-04-20 | 5.19 | 5.20 | 5.16 | 5.17 | -0.39% | -0.02% | -0.37% | 53,661,400 | 277,484,000 | 114% | 5.17 | -0.62% | 5.19 | -0.08% | 5.18 | -0.06% | 5.19 | -0.02% | 0.10% | |
| 2020-04-17 | 5.20 | 5.22 | 5.18 | 5.19 | -0.19% | -0.25% | 0.00% | 53,893,100 | 280,388,000 | 121% | 5.20 | 0.37% | 5.19 | 0.17% | 5.19 | 0.12% | 5.19 | 0.04% | 0.12% | |
| 2020-04-16 | 5.16 | 5.20 | 5.16 | 5.20 | 0.39% | 0.31% | 0.23% | 45,156,700 | 234,089,000 | 104% | 5.18 | 0.08% | 5.18 | 0.04% | 5.18 | -0.02% | 5.19 | 0.02% | 0.14% | |
| 2020-04-15 | 5.18 | 5.19 | 5.16 | 5.18 | -0.19% | 0.00% | -0.13% | 46,750,100 | 242,159,000 | 106% | 5.18 | 0.02% | 5.18 | 0.02% | 5.18 | -0.08% | 5.19 | -0.06% | 0.13% | |
| 2020-04-14 | 5.18 | 5.19 | 5.16 | 5.19 | 0.00% | 0.21% | 0.00% | 50,539,900 | 261,732,000 | 111% | 5.18 | 0.04% | 5.18 | -0.08% | 5.19 | -0.19% | 5.19 | -0.08% | 0.12% | | |
|
|
