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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 5.97 | 6.03 | 5.97 | 5.99 | 0.34% | 0.00% | 0.00% | 80,385,600 | 482,347,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-20 | 5.96 | 6.02 | 5.94 | 5.97 | 0.17% | -0.18% | -0.98% | 87,255,600 | 521,865,000 | 99% | 5.98 | 0.07% | 5.98 | -0.08% | 5.99 | -0.08% | 6.03 | -0.46% | -0.38% | |
| 2019-05-17 | 6.00 | 6.01 | 5.94 | 5.96 | -0.67% | -0.28% | -1.60% | 83,734,000 | 500,500,000 | 80% | 5.98 | -0.20% | 5.99 | -0.12% | 5.99 | -0.27% | 6.06 | -0.36% | -0.42% | |
| 2019-05-16 | 5.99 | 6.01 | 5.97 | 6.00 | 0.00% | 0.18% | -1.30% | 74,262,200 | 444,754,000 | 70% | 5.99 | -0.12% | 5.99 | -0.10% | 6.01 | -0.13% | 6.08 | -0.38% | -0.44% | |
| 2019-05-15 | 5.99 | 6.03 | 5.97 | 6.00 | 0.50% | 0.07% | -1.67% | 75,971,600 | 455,557,000 | 69% | 6.00 | 0.00% | 6.00 | -0.30% | 6.02 | -0.25% | 6.10 | -0.29% | -0.42% | |
| 2019-05-14 | 5.97 | 6.04 | 5.96 | 5.97 | -0.33% | -0.43% | -2.45% | 80,140,700 | 480,525,000 | 71% | 6.00 | -0.23% | 6.02 | -0.18% | 6.03 | -0.53% | 6.12 | -0.33% | -0.40% | |
| 2019-05-13 | 6.01 | 6.04 | 5.98 | 5.99 | -0.99% | -0.33% | -2.44% | 65,829,300 | 395,609,000 | 57% | 6.01 | -0.51% | 6.03 | -0.30% | 6.06 | -0.49% | 6.14 | -0.29% | -0.37% | |
| 2019-05-10 | 6.05 | 6.08 | 5.97 | 6.05 | 0.83% | 0.15% | -1.75% | 104,895,200 | 633,692,000 | 88% | 6.04 | 0.20% | 6.05 | -0.61% | 6.09 | -0.47% | 6.16 | -0.32% | -0.33% | |
| 2019-05-09 | 6.05 | 6.09 | 5.99 | 6.00 | -0.83% | -0.48% | -2.88% | 97,599,400 | 588,449,000 | 83% | 6.03 | -0.71% | 6.08 | -0.59% | 6.12 | -0.57% | 6.18 | -0.53% | -0.31% | |
| 2019-05-08 | 6.10 | 6.13 | 6.04 | 6.05 | -1.14% | -0.36% | -2.59% | 89,446,900 | 543,152,000 | 72% | 6.07 | -1.16% | 6.12 | -0.55% | 6.16 | -0.34% | 6.21 | -0.42% | -0.26% | |
| 2019-05-07 | 6.16 | 6.18 | 6.10 | 6.12 | -1.13% | -0.37% | -1.88% | 109,315,400 | 671,538,000 | 89% | 6.14 | 0.26% | 6.15 | -0.39% | 6.18 | -0.24% | 6.24 | -0.40% | -0.20% | |
| 2019-05-06 | 6.17 | 6.35 | 6.02 | 6.19 | -1.12% | 1.03% | -1.15% | 249,767,500 | 1,530,247,000 | 203% | 6.13 | -1.84% | 6.18 | -0.90% | 6.19 | -0.74% | 6.26 | -0.92% | -0.10% | |
| 2019-04-30 | 6.24 | 6.27 | 6.21 | 6.26 | 0.32% | 0.29% | -0.95% | 89,910,500 | 561,220,000 | 80% | 6.24 | -0.03% | 6.23 | 0.02% | 6.24 | -0.11% | 6.32 | -0.49% | 0.01% | |
| 2019-04-29 | 6.21 | 6.28 | 6.19 | 6.24 | 0.97% | -0.06% | -1.75% | 109,137,600 | 681,454,000 | 80% | 6.24 | 0.43% | 6.23 | -0.08% | 6.25 | -0.43% | 6.35 | -0.16% | 0.09% | |
| 2019-04-26 | 6.22 | 6.25 | 6.17 | 6.18 | -0.80% | -0.60% | -2.85% | 107,529,800 | 668,475,000 | 74% | 6.22 | -0.34% | 6.24 | -0.34% | 6.27 | -0.56% | 6.36 | -0.09% | 0.12% | |
| 2019-04-25 | 6.24 | 6.26 | 6.21 | 6.23 | -0.32% | -0.13% | -2.15% | 98,796,200 | 616,319,000 | 69% | 6.24 | -0.37% | 6.26 | -0.68% | 6.31 | -0.54% | 6.37 | -0.05% | 0.14% | |
| 2019-04-24 | 6.30 | 6.31 | 6.20 | 6.25 | -0.32% | -0.18% | -1.88% | 103,699,100 | 649,252,000 | 70% | 6.26 | -0.32% | 6.30 | -0.69% | 6.34 | -0.72% | 6.37 | 0.03% | 0.16% | |
| 2019-04-23 | 6.27 | 6.30 | 6.26 | 6.27 | 0.00% | -0.18% | -1.54% | 87,212,900 | 547,767,000 | 57% | 6.28 | -0.95% | 6.35 | -0.56% | 6.39 | -0.41% | 6.37 | -0.03% | 0.16% | |
| 2019-04-22 | 6.42 | 6.43 | 6.26 | 6.27 | -2.34% | -1.12% | -1.57% | 153,431,800 | 972,896,000 | 99% | 6.34 | -1.20% | 6.38 | -0.87% | 6.42 | -0.03% | 6.37 | -0.08% | 0.17% | |
| 2019-04-19 | 6.40 | 6.47 | 6.39 | 6.42 | 0.47% | 0.03% | 0.71% | 90,203,900 | 578,895,000 | 53% | 6.42 | 0.13% | 6.44 | 0.06% | 6.42 | 0.22% | 6.38 | 0.14% | 0.20% | |
| 2019-04-18 | 6.46 | 6.47 | 6.38 | 6.39 | -1.24% | -0.31% | 0.38% | 112,249,300 | 719,516,000 | 57% | 6.41 | -0.94% | 6.43 | 0.25% | 6.40 | 0.27% | 6.37 | 0.66% | 0.20% | |
| 2019-04-17 | 6.47 | 6.53 | 6.44 | 6.47 | -0.46% | -0.02% | 2.31% | 146,794,000 | 949,974,000 | 65% | 6.47 | 0.72% | 6.42 | 0.52% | 6.39 | 0.50% | 6.32 | 0.16% | 0.05% | |
| 2019-04-16 | 6.28 | 6.51 | 6.26 | 6.50 | 3.34% | 1.17% | 2.95% | 324,475,200 | 2,084,708,000 | 144% | 6.43 | 0.96% | 6.39 | 0.92% | 6.35 | 0.59% | 6.31 | 0.29% | 0.02% | |
| 2019-04-15 | 6.37 | 6.42 | 6.29 | 6.29 | 0.00% | -1.16% | -0.10% | 190,065,300 | 1,209,655,000 | 88% | 6.36 | 1.39% | 6.33 | 0.59% | 6.32 | -0.25% | 6.30 | 0.19% | -0.03% | |
| 2019-04-12 | 6.30 | 6.31 | 6.25 | 6.29 | 0.00% | 0.21% | 0.10% | 83,362,600 | 523,296,000 | 39% | 6.28 | -0.44% | 6.29 | -0.22% | 6.33 | -0.05% | 6.28 | 0.13% | -0.09% | |
| 2019-04-11 | 6.30 | 6.36 | 6.24 | 6.29 | -0.16% | -0.24% | 0.22% | 144,983,100 | 914,155,000 | 68% | 6.31 | 0.37% | 6.30 | -0.68% | 6.34 | 0.81% | 6.28 | 0.08% | -0.14% | |
| 2019-04-10 | 6.32 | 6.33 | 6.23 | 6.30 | -0.63% | 0.29% | 0.46% | 155,590,400 | 977,396,000 | 75% | 6.28 | -0.73% | 6.35 | -0.09% | 6.29 | -0.05% | 6.27 | 0.06% | -0.17% | |
| 2019-04-09 | 6.36 | 6.36 | 6.30 | 6.34 | -0.47% | 0.19% | 1.16% | 136,973,500 | 866,750,000 | 69% | 6.33 | -0.92% | 6.35 | 1.16% | 6.29 | 0.03% | 6.27 | 0.06% | -0.19% | |
| 2019-04-08 | 6.35 | 6.47 | 6.32 | 6.37 | 0.63% | -0.27% | 1.71% | 321,093,500 | 2,050,759,000 | 163% | 6.39 | 0.89% | 6.28 | 0.51% | 6.29 | 0.54% | 6.26 | 0.26% | -0.21% | |
| 2019-04-04 | 6.27 | 6.40 | 6.26 | 6.33 | 0.00% | -0.02% | 1.33% | 333,633,600 | 2,112,125,000 | 192% | 6.33 | 2.63% | 6.25 | 0.31% | 6.25 | 0.63% | 6.25 | 0.06% | -0.24% | | |
|
|
