成本价计算(单股)
工商银行( 601398.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 02-25 | 5.29 | 5.48 | 5.28 | 5.44 | 2.64% | 0.65% | 3.07% | 5,097,003 | 275,517 | 117% | 5.41 | 1.48% | 5.38 | 0.52% | 5.35 | 0.51% | 5.28 | 0.53% | 0.40% |  |
| 02-24 | 5.37 | 5.42 | 5.24 | 5.30 | -1.49% | -0.49% | 0.95% | 3,850,658 | 205,084 | 93% | 5.33 | -1.10% | 5.35 | 0.23% | 5.32 | 0.28% | 5.25 | 0.42% | 0.33% | |
| 02-23 | 5.35 | 5.45 | 5.32 | 5.38 | 0.19% | -0.09% | 2.91% | 4,671,506 | 251,540 | 116% | 5.39 | 0.98% | 5.34 | 0.72% | 5.31 | 0.78% | 5.23 | 0.48% | 0.27% | |
| 02-22 | 5.25 | 5.41 | 5.24 | 5.37 | 2.48% | 0.69% | 3.21% | 6,020,821 | 321,085 | 157% | 5.33 | 1.56% | 5.30 | 0.61% | 5.27 | 0.79% | 5.20 | 0.58% | 0.20% | |
| 02-19 | 5.22 | 5.30 | 5.21 | 5.24 | 0.00% | -0.21% | 1.30% | 2,424,132 | 127,282 | 66% | 5.25 | -0.32% | 5.27 | 0.52% | 5.23 | 0.38% | 5.17 | 0.29% | 0.14% | |
| 02-18 | 5.33 | 5.33 | 5.22 | 5.24 | -0.19% | -0.53% | 1.59% | 3,284,010 | 172,990 | 86% | 5.27 | -0.06% | 5.24 | 0.52% | 5.21 | 0.48% | 5.16 | 0.37% | 0.08% | |
| 02-10 | 5.24 | 5.37 | 5.21 | 5.25 | 1.94% | -0.40% | 2.16% | 6,647,043 | 350,363 | 177% | 5.27 | 2.73% | 5.21 | 1.11% | 5.18 | 1.03% | 5.14 | 0.57% | 0.03% | |
| 02-09 | 5.14 | 5.15 | 5.11 | 5.15 | -0.19% | 0.37% | 0.78% | 2,782,989 | 142,791 | 78% | 5.13 | -0.66% | 5.16 | 0.21% | 5.13 | 0.00% | 5.11 | 0.12% | -0.01% | |
| 02-08 | 5.18 | 5.20 | 5.12 | 5.16 | -0.39% | -0.10% | 1.10% | 3,671,270 | 189,628 | 107% | 5.17 | 0.10% | 5.14 | 0.55% | 5.13 | 0.22% | 5.10 | 0.26% | 0.00% | |
| 02-05 | 5.07 | 5.21 | 5.06 | 5.18 | 2.17% | 0.39% | 1.75% | 5,937,443 | 306,381 | 181% | 5.16 | 1.72% | 5.12 | 0.51% | 5.12 | 0.49% | 5.09 | 0.34% | -0.02% | |
| 02-04 | 5.04 | 5.12 | 5.03 | 5.07 | 0.60% | -0.06% | -0.08% | 2,524,441 | 128,063 | 83% | 5.07 | 0.06% | 5.09 | -0.26% | 5.09 | 0.16% | 5.07 | -0.08% | -0.04% | |
| 02-03 | 5.09 | 5.12 | 5.03 | 5.04 | -0.98% | -0.59% | -0.75% | 3,375,580 | 171,143 | 112% | 5.07 | -1.19% | 5.10 | -0.02% | 5.08 | -0.12% | 5.08 | -0.24% | -0.01% | |
| 02-02 | 5.14 | 5.18 | 5.08 | 5.09 | -0.97% | -0.80% | 0.00% | 2,599,986 | 133,413 | 88% | 5.13 | 0.37% | 5.10 | 0.53% | 5.09 | 0.26% | 5.09 | -0.16% | 0.05% | |
| 02-01 | 5.08 | 5.15 | 5.05 | 5.14 | 0.98% | 0.55% | 0.82% | 3,813,223 | 194,917 | 121% | 5.11 | 0.63% | 5.08 | 0.10% | 5.08 | 0.36% | 5.10 | -0.02% | 0.11% | |
| 01-29 | 5.03 | 5.12 | 5.02 | 5.09 | 1.19% | 0.20% | -0.18% | 4,111,438 | 208,859 | 129% | 5.08 | 1.07% | 5.07 | 0.22% | 5.06 | 0.14% | 5.10 | -0.37% | 0.13% | |
| 01-28 | 5.05 | 5.07 | 5.01 | 5.03 | -0.79% | 0.08% | -1.72% | 2,850,795 | 143,284 | 81% | 5.03 | -1.41% | 5.06 | 0.02% | 5.05 | -0.38% | 5.12 | -0.08% | 0.24% | |
| 01-27 | 5.04 | 5.15 | 5.03 | 5.07 | 0.80% | -0.55% | -1.02% | 3,709,867 | 189,131 | 103% | 5.10 | 1.11% | 5.06 | 0.44% | 5.07 | -0.39% | 5.12 | 0.14% | 0.27% | |
| 01-26 | 5.03 | 5.07 | 5.01 | 5.03 | -0.40% | -0.24% | -1.66% | 2,103,794 | 106,081 | 57% | 5.04 | 0.60% | 5.04 | -0.55% | 5.09 | -0.59% | 5.12 | 0.18% | 0.27% | |
| 01-25 | 5.03 | 5.05 | 4.99 | 5.05 | 0.20% | 0.76% | -1.10% | 2,190,552 | 109,797 | 57% | 5.01 | -0.85% | 5.07 | -1.11% | 5.12 | -0.29% | 5.11 | 0.14% | 0.26% | |
| 01-22 | 5.12 | 5.12 | 5.03 | 5.04 | -1.75% | -0.30% | -1.16% | 2,774,287 | 140,238 | 68% | 5.06 | -1.40% | 5.12 | -0.79% | 5.14 | -0.48% | 5.10 | 0.10% | 0.26% | |
| 01-21 | 5.16 | 5.17 | 5.10 | 5.13 | -0.39% | 0.06% | 0.71% | 2,456,776 | 125,949 | 60% | 5.13 | -1.04% | 5.16 | 0.14% | 5.16 | 0.18% | 5.09 | 0.22% | 0.26% | |
| 01-20 | 5.18 | 5.25 | 5.13 | 5.15 | -0.96% | -0.60% | 1.32% | 3,145,665 | 162,966 | 77% | 5.18 | 0.17% | 5.16 | -0.10% | 5.15 | 0.47% | 5.08 | 0.36% | 0.24% | |
| 01-19 | 5.14 | 5.22 | 5.10 | 5.20 | 1.17% | 0.54% | 2.67% | 4,330,691 | 223,990 | 105% | 5.17 | 0.98% | 5.16 | 0.43% | 5.13 | 0.63% | 5.07 | 0.42% | 0.20% | |
| 01-18 | 5.13 | 5.18 | 5.08 | 5.14 | -0.19% | 0.35% | 1.90% | 3,981,898 | 203,937 | 98% | 5.12 | -1.12% | 5.14 | 0.47% | 5.10 | 0.45% | 5.04 | 0.26% | 0.15% | |
| 01-15 | 5.10 | 5.26 | 5.10 | 5.15 | 1.38% | -0.58% | 2.37% | 7,006,635 | 362,924 | 177% | 5.18 | 1.83% | 5.12 | 1.59% | 5.07 | 1.00% | 5.03 | 0.64% | 0.13% | |
| 01-14 | 5.05 | 5.15 | 5.04 | 5.08 | 0.40% | -0.14% | 1.62% | 3,884,096 | 197,573 | 107% | 5.09 | 1.05% | 5.04 | 0.52% | 5.02 | 0.42% | 5.00 | 0.26% | 0.06% | |
| 01-13 | 5.03 | 5.06 | 5.00 | 5.06 | 0.80% | 0.52% | 1.48% | 4,046,443 | 203,716 | 115% | 5.03 | 1.08% | 5.01 | 0.24% | 5.00 | 0.30% | 4.99 | 0.14% | 0.02% | |
| 01-12 | 4.99 | 5.02 | 4.96 | 5.02 | 0.60% | 0.80% | 0.82% | 3,504,957 | 174,557 | 103% | 4.98 | -0.62% | 5.00 | 0.00% | 4.99 | 0.08% | 4.98 | 0.04% | 0.00% | |
| 01-11 | 5.00 | 5.04 | 4.98 | 4.99 | -0.20% | -0.42% | 0.26% | 4,956,515 | 248,354 | 152% | 5.01 | 0.24% | 5.00 | 0.40% | 4.98 | 0.18% | 4.98 | 0.14% | -0.03% | |
| 01-08 | 5.00 | 5.03 | 4.98 | 5.00 | 0.00% | 0.02% | 0.60% | 3,422,030 | 171,055 | 117% | 5.00 | 0.46% | 4.98 | 0.28% | 4.97 | 0.06% | 4.97 | 0.08% | -0.06% | |