成本价计算
|
|
华泰证券( 601688.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 21.65 | 22.11 | 21.58 | 21.92 | 1.20% | 0.34% | -1.69% | 60,454,100 | 1,320,685,000 | 69% | 21.85 | 0.22% | 21.85 | 0.72% | 21.84 | -0.18% | 22.30 | -1.02% | -0.05% |  |
| 2019-04-18 | 21.71 | 22.02 | 21.62 | 21.66 | -0.69% | -0.64% | -3.84% | 52,470,600 | 1,143,781,000 | 54% | 21.80 | -0.44% | 21.69 | -0.68% | 21.87 | -0.35% | 22.53 | -0.50% | 0.08% | |
| 2019-04-17 | 21.96 | 22.08 | 21.75 | 21.81 | -1.04% | -0.39% | -3.65% | 56,224,900 | 1,231,060,000 | 51% | 21.90 | 1.71% | 21.84 | -0.20% | 21.95 | -1.03% | 22.64 | -0.19% | 0.14% | |
| 2019-04-16 | 21.40 | 22.07 | 20.90 | 22.04 | 1.94% | 2.39% | -2.83% | 102,580,000 | 2,208,156,000 | 86% | 21.53 | -2.79% | 21.88 | -1.17% | 22.18 | -1.08% | 22.68 | -0.47% | 0.15% | |
| 2019-04-15 | 22.65 | 22.70 | 21.53 | 21.62 | -2.22% | -2.36% | -5.12% | 95,750,800 | 2,120,170,000 | 77% | 22.14 | 0.18% | 22.14 | -1.25% | 22.42 | -0.99% | 22.79 | 0.28% | 0.20% |  |
| 2019-04-12 | 22.00 | 22.32 | 21.90 | 22.11 | 0.41% | 0.03% | -2.70% | 54,864,100 | 1,212,692,000 | 41% | 22.10 | -0.30% | 22.42 | -0.58% | 22.65 | -1.27% | 22.72 | 0.30% | 0.13% | |
| 2019-04-11 | 22.41 | 22.65 | 21.88 | 22.02 | -2.78% | -0.68% | -2.81% | 89,351,400 | 1,980,971,000 | 67% | 22.17 | -2.34% | 22.56 | -1.32% | 22.94 | -0.49% | 22.66 | 0.22% | 0.07% | |
| 2019-04-10 | 23.00 | 23.18 | 22.25 | 22.65 | -0.48% | -0.23% | 0.19% | 144,203,200 | 3,273,862,000 | 113% | 22.70 | 0.02% | 22.86 | -1.63% | 23.05 | -0.05% | 22.61 | 0.55% | 0.02% | |
| 2019-04-09 | 22.80 | 23.28 | 22.28 | 22.76 | -0.96% | 0.27% | 1.23% | 91,126,000 | 2,068,448,000 | 74% | 22.70 | -2.14% | 23.24 | -0.02% | 23.06 | 0.14% | 22.48 | 0.21% | -0.10% | |
| 2019-04-08 | 23.81 | 23.97 | 22.50 | 22.98 | -2.71% | -0.93% | 2.42% | 106,767,500 | 2,476,589,000 | 88% | 23.20 | -1.74% | 23.24 | 0.60% | 23.03 | 1.13% | 22.44 | 0.17% | -0.10% | |
| 2019-04-04 | 23.32 | 23.94 | 23.24 | 23.62 | 1.29% | 0.06% | 5.46% | 142,494,800 | 3,363,874,000 | 123% | 23.61 | 2.76% | 23.10 | 1.25% | 22.77 | 1.50% | 22.40 | 0.20% | -0.12% | |
| 2019-04-03 | 22.25 | 23.50 | 22.14 | 23.32 | 4.01% | 1.51% | 4.33% | 179,444,100 | 4,122,568,000 | 153% | 22.97 | 1.19% | 22.82 | 1.67% | 22.43 | 1.40% | 22.35 | 0.17% | -0.26% | |
| 2019-04-02 | 22.80 | 23.10 | 22.32 | 22.42 | -1.45% | -1.25% | 0.47% | 123,617,600 | 2,806,653,000 | 112% | 22.70 | -0.10% | 22.44 | 1.43% | 22.13 | 1.24% | 22.32 | -0.09% | -0.32% | |
| 2019-04-01 | 22.45 | 23.23 | 22.22 | 22.75 | 1.52% | 0.10% | 1.85% | 165,757,300 | 3,767,188,000 | 156% | 22.73 | 3.30% | 22.12 | 2.48% | 21.86 | 0.99% | 22.34 | -0.02% | -0.32% | |
| 2019-03-29 | 21.20 | 22.50 | 21.20 | 22.41 | 6.31% | 1.85% | 0.30% | 182,072,300 | 4,005,951,000 | 172% | 22.00 | 4.50% | 21.59 | 2.09% | 21.64 | -0.28% | 22.34 | -0.40% | -0.36% | |
| 2019-03-28 | 20.88 | 21.36 | 20.58 | 21.08 | 0.48% | 0.12% | -6.02% | 72,560,500 | 1,527,689,000 | 69% | 21.05 | 0.11% | 21.15 | -1.90% | 21.70 | -2.38% | 22.43 | -0.32% | -0.35% | |
| 2019-03-27 | 21.18 | 21.24 | 20.84 | 20.98 | -0.05% | -0.25% | -6.77% | 65,521,700 | 1,378,079,000 | 61% | 21.03 | -1.19% | 21.56 | -2.09% | 22.23 | -1.41% | 22.50 | -0.24% | -0.34% | |
| 2019-03-26 | 22.00 | 22.04 | 20.87 | 20.99 | -3.76% | -1.39% | -6.95% | 103,799,500 | 2,209,473,000 | 93% | 21.29 | -3.79% | 22.02 | -3.43% | 22.55 | -1.62% | 22.56 | -0.67% | -0.37% | |
| 2019-03-25 | 22.28 | 22.47 | 21.75 | 21.81 | -4.93% | -1.42% | -3.95% | 110,249,300 | 2,439,123,000 | 97% | 22.12 | -3.44% | 22.80 | -1.51% | 22.92 | -0.72% | 22.71 | 0.23% | -0.40% | |
| 2019-03-22 | 23.10 | 23.38 | 22.61 | 22.94 | -1.42% | 0.12% | 1.26% | 72,089,300 | 1,651,705,000 | 64% | 22.91 | -1.79% | 23.15 | -0.22% | 23.08 | 0.40% | 22.66 | -0.06% | -0.51% | |
| 2019-03-21 | 23.07 | 23.87 | 22.77 | 23.27 | 0.74% | -0.26% | 2.66% | 126,030,600 | 2,940,304,000 | 102% | 23.33 | 1.02% | 23.20 | 0.78% | 22.99 | 1.02% | 22.67 | -1.19% | -0.47% | |
| 2019-03-20 | 22.90 | 23.47 | 22.75 | 23.10 | 0.48% | 0.03% | 0.69% | 95,198,700 | 2,198,520,000 | 67% | 23.09 | -0.17% | 23.02 | 0.83% | 22.76 | 0.86% | 22.94 | -0.46% | -0.21% | |
| 2019-03-19 | 23.35 | 23.47 | 22.78 | 22.99 | -1.58% | -0.62% | -0.25% | 86,748,800 | 2,006,844,000 | 56% | 23.13 | 1.05% | 22.83 | 1.19% | 22.57 | 0.12% | 23.05 | -0.06% | -0.08% | |
| 2019-03-18 | 22.52 | 23.37 | 22.00 | 23.36 | 3.73% | 2.04% | 1.29% | 125,767,300 | 2,879,248,000 | 79% | 22.89 | 1.51% | 22.57 | 1.21% | 22.54 | 1.03% | 23.06 | -0.48% | 0.02% | |
| 2019-03-15 | 22.22 | 22.90 | 22.11 | 22.52 | 2.69% | -0.15% | -2.82% | 118,910,000 | 2,681,745,000 | 71% | 22.55 | 1.98% | 22.30 | -0.53% | 22.31 | -0.48% | 23.17 | -0.28% | 0.25% | |
| 2019-03-14 | 21.90 | 22.60 | 21.61 | 21.93 | -0.99% | -0.84% | -5.63% | 87,857,300 | 1,943,037,000 | 51% | 22.12 | -0.28% | 22.42 | 0.59% | 22.42 | -2.72% | 23.24 | -0.24% | 0.43% | |
| 2019-03-13 | 22.68 | 22.70 | 21.80 | 22.15 | -2.29% | -0.13% | -4.91% | 125,538,900 | 2,784,230,000 | 73% | 22.18 | -2.66% | 22.28 | -1.10% | 23.04 | -1.15% | 23.29 | -0.53% | 0.54% | |
| 2019-03-12 | 22.44 | 23.23 | 22.32 | 22.67 | 2.26% | -0.50% | -3.19% | 151,937,600 | 3,461,805,000 | 89% | 22.78 | 4.29% | 22.53 | -3.22% | 23.31 | -0.35% | 23.42 | -0.97% | 0.76% | |
| 2019-03-11 | 21.90 | 22.39 | 21.22 | 22.17 | 0.73% | 1.48% | -6.25% | 144,395,300 | 3,154,506,000 | 78% | 21.85 | -4.28% | 23.28 | -1.91% | 23.39 | -1.37% | 23.65 | -0.83% | 1.23% | |
| 2019-03-08 | 22.90 | 23.69 | 22.01 | 22.01 | 0.00% | -3.56% | -7.70% | 206,963,500 | 4,723,544,000 | 114% | 22.82 | -6.34% | 23.73 | -0.93% | 23.72 | -0.67% | 23.85 | 0.34% | 1.70% | | |
|
|
