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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-02-22 | 20.56 | 22.39 | 20.32 | 22.39 | 10.02% | 4.81% | 11.04% | 138,884,900 | 2,967,066,000 | 185% | 21.36 | 4.29% | 20.82 | 2.57% | 20.47 | 2.73% | 20.16 | 1.39% | 0.66% |  |
2019-02-21 | 20.00 | 21.16 | 19.88 | 20.35 | 0.99% | -0.65% | 2.33% | 98,030,600 | 2,008,083,000 | 143% | 20.48 | 1.93% | 20.30 | 1.72% | 19.92 | 0.74% | 19.89 | 0.71% | 0.60% |  |
2019-02-20 | 20.02 | 20.42 | 19.83 | 20.15 | 1.21% | 0.27% | 2.05% | 59,708,800 | 1,199,882,000 | 93% | 20.10 | -0.60% | 19.95 | 1.34% | 19.78 | 0.07% | 19.75 | 0.32% | 0.58% |  |
2019-02-19 | 20.00 | 20.90 | 19.70 | 19.91 | -0.70% | -1.52% | 1.15% | 83,893,700 | 1,696,147,000 | 140% | 20.22 | 2.88% | 19.69 | 0.70% | 19.76 | 0.48% | 19.68 | 0.69% | 0.57% |  |
2019-02-18 | 19.14 | 20.05 | 19.14 | 20.05 | 6.08% | 2.03% | 2.56% | 102,701,800 | 2,018,252,000 | 180% | 19.65 | 2.11% | 19.55 | -0.46% | 19.67 | -0.13% | 19.55 | 0.35% | 0.54% |  |
2019-02-15 | 19.78 | 19.80 | 18.85 | 18.90 | -4.83% | -1.80% | -2.98% | 91,791,000 | 1,766,648,000 | 173% | 19.25 | -3.18% | 19.64 | -1.25% | 19.69 | -0.68% | 19.48 | 0.09% | 0.57% |  |
2019-02-14 | 20.02 | 20.05 | 19.71 | 19.86 | -1.78% | -0.10% | 2.04% | 54,233,400 | 1,078,080,000 | 115% | 19.88 | -0.36% | 19.89 | 0.04% | 19.83 | 0.66% | 19.46 | 0.71% | 0.61% |  |
2019-02-13 | 19.75 | 20.25 | 19.52 | 20.22 | 2.12% | 1.35% | 4.63% | 76,238,200 | 1,521,066,000 | 165% | 19.95 | 0.69% | 19.88 | 0.73% | 19.70 | 0.90% | 19.33 | 0.91% | 0.60% |  |
2019-02-12 | 19.93 | 20.07 | 19.62 | 19.80 | -0.70% | -0.08% | 3.39% | 52,326,400 | 1,036,840,000 | 128% | 19.82 | -0.11% | 19.74 | 1.24% | 19.52 | 1.08% | 19.15 | 0.84% | 0.52% |  |
2019-02-11 | 19.72 | 19.99 | 19.60 | 19.94 | 1.01% | 0.52% | 5.00% | 35,370,400 | 701,611,000 | 90% | 19.84 | 1.30% | 19.50 | 1.03% | 19.32 | 0.76% | 18.99 | 0.58% | 0.47% |  |
2019-02-01 | 19.34 | 19.74 | 19.34 | 19.74 | 3.13% | 0.81% | 4.54% | 47,248,000 | 925,209,000 | 116% | 19.58 | 2.38% | 19.30 | 1.39% | 19.17 | 0.85% | 18.88 | 0.77% | 0.47% |  |
2019-01-31 | 19.00 | 19.35 | 18.88 | 19.14 | 1.38% | 0.07% | 2.15% | 42,944,900 | 821,424,000 | 104% | 19.13 | 0.29% | 19.04 | 0.05% | 19.01 | 0.60% | 18.74 | 0.55% | 0.48% |  |
2019-01-30 | 18.99 | 19.24 | 18.85 | 18.88 | -1.36% | -1.00% | 1.32% | 26,243,000 | 500,489,000 | 63% | 19.07 | 0.81% | 19.03 | 0.34% | 18.90 | 0.52% | 18.63 | 0.25% | 0.51% |  |
2019-01-29 | 18.68 | 19.24 | 18.50 | 19.14 | 1.11% | 1.17% | 2.97% | 41,939,800 | 793,416,000 | 99% | 18.92 | -0.88% | 18.96 | 0.55% | 18.80 | 0.54% | 18.59 | 0.37% | 0.57% |  |
2019-01-28 | 19.03 | 19.48 | 18.60 | 18.93 | 0.69% | -0.81% | 2.22% | 54,792,600 | 1,045,744,000 | 125% | 19.09 | 1.21% | 18.86 | 1.25% | 18.70 | 0.61% | 18.52 | 0.62% | 0.65% |  |
2019-01-25 | 18.62 | 19.06 | 18.62 | 18.80 | 1.24% | -0.30% | 2.15% | 47,775,000 | 900,865,000 | 114% | 18.86 | 1.32% | 18.63 | 1.02% | 18.58 | 0.69% | 18.41 | 0.54% | 0.68% |  |
2019-01-24 | 18.19 | 18.96 | 18.16 | 18.57 | 2.15% | -0.22% | 1.44% | 50,261,800 | 935,429,000 | 125% | 18.61 | 2.53% | 18.44 | -0.08% | 18.46 | 0.59% | 18.31 | 0.60% | 0.69% |  |
2019-01-23 | 18.17 | 18.39 | 18.03 | 18.18 | -0.16% | 0.16% | -0.10% | 21,817,200 | 396,012,000 | 53% | 18.15 | -1.21% | 18.45 | 0.02% | 18.35 | -0.14% | 18.20 | 0.09% | 0.73% |  |
2019-01-22 | 18.33 | 18.73 | 18.07 | 18.21 | -1.62% | -0.89% | 0.16% | 38,997,500 | 716,503,000 | 87% | 18.37 | -1.51% | 18.45 | 0.43% | 18.37 | 0.08% | 18.18 | 0.33% | 0.86% |  |
2019-01-21 | 18.44 | 18.99 | 18.30 | 18.51 | 0.38% | -0.78% | 2.15% | 47,399,500 | 884,254,000 | 105% | 18.66 | 1.90% | 18.37 | 0.57% | 18.36 | 0.66% | 18.12 | 0.60% | 0.93% |  |
2019-01-18 | 18.02 | 18.50 | 18.02 | 18.44 | 2.33% | 0.72% | 2.37% | 48,635,600 | 890,419,000 | 102% | 18.31 | 0.95% | 18.27 | -0.06% | 18.24 | 0.48% | 18.01 | 0.83% | 0.97% |  |
2019-01-17 | 18.35 | 18.45 | 17.89 | 18.02 | -1.69% | -0.63% | 0.87% | 44,116,900 | 800,077,000 | 84% | 18.14 | -1.34% | 18.28 | 0.16% | 18.15 | 0.57% | 17.86 | 0.88% | 1.01% |  |
2019-01-16 | 18.38 | 18.58 | 18.25 | 18.33 | -0.60% | -0.28% | 3.51% | 32,962,400 | 605,897,000 | 62% | 18.38 | 0.33% | 18.25 | 0.83% | 18.05 | 0.22% | 17.71 | 0.81% | 0.92% |  |
2019-01-15 | 17.84 | 18.54 | 17.79 | 18.44 | 3.13% | 0.66% | 4.98% | 64,576,000 | 1,183,002,000 | 122% | 18.32 | 1.95% | 18.10 | 1.79% | 18.01 | 0.80% | 17.57 | 1.19% | 0.80% |  |
2019-01-14 | 17.81 | 18.10 | 17.81 | 17.88 | 0.62% | -0.50% | 3.00% | 32,190,800 | 578,435,000 | 63% | 17.97 | 1.42% | 17.78 | -0.55% | 17.87 | 0.26% | 17.36 | 0.95% | 0.62% |  |
2019-01-11 | 17.58 | 17.88 | 17.55 | 17.77 | 1.37% | 0.29% | 3.34% | 27,159,000 | 481,194,000 | 50% | 17.72 | 0.21% | 17.88 | 0.03% | 17.82 | 0.75% | 17.20 | 0.64% | 0.42% |  |
2019-01-10 | 17.99 | 18.05 | 17.52 | 17.53 | -2.34% | -0.85% | 2.60% | 45,147,900 | 798,251,000 | 84% | 17.68 | -2.14% | 17.87 | 0.02% | 17.69 | 1.03% | 17.09 | 1.01% | 0.28% |  |
2019-01-09 | 17.80 | 18.22 | 17.76 | 17.95 | 1.13% | -0.65% | 6.12% | 70,072,200 | 1,266,063,000 | 134% | 18.07 | 1.71% | 17.87 | 1.72% | 17.51 | 1.66% | 16.92 | 1.33% | 0.10% |  |
2019-01-08 | 17.70 | 18.03 | 17.46 | 17.75 | 0.40% | -0.08% | 6.33% | 48,233,800 | 856,863,000 | 98% | 17.77 | 0.16% | 17.57 | 1.66% | 17.22 | 1.38% | 16.69 | 1.02% | -0.09% |  |
2019-01-07 | 17.77 | 18.00 | 17.50 | 17.68 | 0.00% | -0.32% | 7.00% | 68,256,900 | 1,210,623,000 | 136% | 17.74 | 2.23% | 17.28 | 2.21% | 16.99 | 2.09% | 16.52 | 1.02% | -0.29% |  | |
|
|