成本价计算
|
|
方正证券( 601901.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 8.91 | 9.11 | 8.78 | 8.91 | -0.22% | -0.47% | -13.41% | 74,987,400 | 671,315,000 | 28% | 8.95 | -0.41% | 9.12 | -2.37% | 9.38 | -0.81% | 10.29 | -0.42% | 1.19% |  |
| 2021-01-14 | 9.03 | 9.14 | 8.86 | 8.93 | -2.30% | -0.66% | -13.58% | 91,628,900 | 823,677,000 | 34% | 8.99 | -2.92% | 9.34 | -1.76% | 9.46 | -1.42% | 10.33 | 0.19% | 1.61% | |
| 2021-01-13 | 9.58 | 9.58 | 9.06 | 9.14 | -5.87% | -1.29% | -11.37% | 167,886,600 | 1,554,382,000 | 63% | 9.26 | -3.14% | 9.50 | -1.10% | 9.59 | -1.87% | 10.31 | -0.54% | 1.93% | |
| 2021-01-12 | 9.30 | 9.84 | 9.27 | 9.71 | 2.75% | 1.58% | -6.36% | 201,762,300 | 1,928,720,000 | 83% | 9.56 | -1.32% | 9.61 | -1.16% | 9.77 | -5.12% | 10.37 | -0.56% | 1.99% | |
| 2021-01-11 | 9.73 | 10.03 | 9.44 | 9.45 | -0.74% | -2.45% | -9.37% | 164,676,900 | 1,595,273,000 | 74% | 9.69 | 1.03% | 9.72 | -1.52% | 10.30 | -3.73% | 10.43 | -0.34% | 2.04% |  |
| 2021-01-08 | 9.79 | 9.82 | 9.40 | 9.52 | -2.86% | -0.71% | -9.00% | 120,748,900 | 1,157,692,000 | 57% | 9.59 | -2.61% | 9.87 | -5.97% | 10.70 | -0.53% | 10.46 | -0.34% | 2.04% | |
| 2021-01-07 | 9.92 | 10.10 | 9.58 | 9.80 | -1.61% | -0.46% | -6.65% | 182,586,200 | 1,797,650,000 | 94% | 9.85 | -1.71% | 10.50 | -3.94% | 10.76 | 0.46% | 10.50 | -0.32% | 2.03% | |
| 2021-01-06 | 10.15 | 10.52 | 9.75 | 9.96 | -4.05% | -0.56% | -5.43% | 275,599,900 | 2,760,314,000 | 157% | 10.02 | -9.18% | 10.93 | -1.50% | 10.71 | -0.93% | 10.53 | -0.55% | 2.00% | |
| 2021-01-05 | 11.00 | 11.95 | 10.20 | 10.38 | -7.40% | -5.88% | -1.98% | 479,468,200 | 5,287,715,000 | 352% | 11.03 | -2.75% | 11.10 | 3.17% | 10.81 | 1.84% | 10.59 | 2.50% | 2.02% | |
| 2021-01-04 | 11.41 | 11.41 | 11.08 | 11.21 | 8.10% | -1.15% | 8.50% | 501,045,000 | 5,682,086,000 | 574% | 11.34 | 10.27% | 10.76 | 12.32% | 10.61 | 12.67% | 10.33 | 12.26% | 1.72% | |
| 2020-12-31 | 10.27 | 10.37 | 10.05 | 10.37 | 9.97% | 0.84% | 12.67% | 109,959,300 | 1,130,875,000 | 257% | 10.28 | 10.86% | 9.58 | 5.24% | 9.42 | 4.83% | 9.20 | 3.84% | 0.42% | |
| 2020-12-30 | 8.90 | 9.43 | 8.78 | 9.43 | 10.04% | 1.65% | 6.39% | 162,899,000 | 1,511,246,000 | 429% | 9.28 | 8.20% | 9.10 | 6.40% | 8.99 | 5.62% | 8.86 | 3.33% | -0.07% | |
| 2020-12-29 | 8.58 | 8.69 | 8.50 | 8.57 | 0.59% | -0.05% | -0.09% | 29,099,900 | 249,488,000 | 113% | 8.57 | 0.34% | 8.55 | 0.59% | 8.51 | -0.01% | 8.58 | 0.06% | -0.49% | |
| 2020-12-28 | 8.50 | 8.64 | 8.45 | 8.52 | -0.70% | -0.29% | -0.62% | 24,688,000 | 210,953,000 | 97% | 8.55 | 0.11% | 8.50 | 0.34% | 8.51 | -0.35% | 8.57 | -0.05% | -0.55% | |
| 2020-12-25 | 8.30 | 8.64 | 8.28 | 8.58 | 3.25% | 0.52% | 0.03% | 28,866,800 | 246,406,000 | 110% | 8.54 | 1.64% | 8.47 | -0.18% | 8.54 | -0.37% | 8.58 | -0.37% | -0.61% | |
| 2020-12-24 | 8.48 | 8.56 | 8.30 | 8.31 | -2.00% | -1.05% | -3.47% | 19,671,200 | 165,200,000 | 70% | 8.40 | -0.75% | 8.49 | -0.99% | 8.57 | -0.56% | 8.61 | -0.41% | -0.60% | |
| 2020-12-23 | 8.43 | 8.55 | 8.37 | 8.48 | 1.44% | 0.22% | -1.90% | 30,575,100 | 258,687,000 | 105% | 8.46 | -1.31% | 8.57 | -1.07% | 8.62 | -0.40% | 8.64 | -0.58% | -0.57% | |
| 2020-12-22 | 8.75 | 8.78 | 8.36 | 8.36 | -4.46% | -2.48% | -3.84% | 30,806,300 | 264,090,000 | 104% | 8.57 | -1.97% | 8.67 | -0.48% | 8.65 | 0.08% | 8.69 | -0.44% | -0.54% | |
| 2020-12-21 | 8.65 | 8.84 | 8.65 | 8.75 | 0.57% | 0.06% | 0.21% | 20,166,900 | 176,365,000 | 70% | 8.75 | 0.17% | 8.71 | 0.52% | 8.65 | 0.37% | 8.73 | -0.49% | -0.50% | |
| 2020-12-18 | 8.72 | 8.85 | 8.65 | 8.70 | -0.46% | -0.34% | -0.85% | 20,237,300 | 176,681,000 | 65% | 8.73 | 0.73% | 8.66 | 0.74% | 8.62 | -0.28% | 8.78 | -0.70% | -0.48% | |
| 2020-12-17 | 8.56 | 8.78 | 8.50 | 8.74 | 1.63% | 0.84% | -1.10% | 29,494,300 | 255,638,000 | 87% | 8.67 | 0.84% | 8.60 | 0.37% | 8.64 | -0.31% | 8.84 | -1.11% | -0.40% | |
| 2020-12-16 | 8.55 | 8.67 | 8.49 | 8.60 | 0.82% | 0.06% | -3.76% | 22,420,500 | 192,708,000 | 59% | 8.60 | 0.87% | 8.57 | -0.86% | 8.67 | -0.65% | 8.94 | -0.82% | -0.24% | |
| 2020-12-15 | 8.48 | 8.60 | 8.46 | 8.53 | 0.00% | 0.11% | -5.33% | 24,492,400 | 208,697,000 | 57% | 8.52 | -0.70% | 8.64 | -0.84% | 8.72 | -0.77% | 9.01 | -0.50% | -0.12% | |
| 2020-12-14 | 8.71 | 8.76 | 8.43 | 8.53 | -2.63% | -0.59% | -5.80% | 33,924,300 | 291,097,000 | 71% | 8.58 | -2.14% | 8.71 | -1.11% | 8.79 | -1.16% | 9.06 | -0.70% | -0.06% | |
| 2020-12-11 | 8.78 | 8.91 | 8.62 | 8.76 | -0.68% | -0.10% | -3.94% | 38,932,600 | 341,414,000 | 75% | 8.77 | -0.19% | 8.81 | -0.70% | 8.89 | -1.17% | 9.12 | -0.24% | 0.07% | |
| 2020-12-10 | 8.65 | 8.88 | 8.61 | 8.82 | 1.73% | 0.39% | -3.51% | 33,649,500 | 295,629,000 | 67% | 8.79 | -1.08% | 8.87 | -1.14% | 9.00 | -1.49% | 9.14 | -0.16% | 0.10% | |
| 2020-12-09 | 8.94 | 9.04 | 8.67 | 8.67 | -3.24% | -2.39% | -5.31% | 36,759,200 | 326,511,000 | 75% | 8.88 | -1.07% | 8.98 | -1.38% | 9.14 | -0.85% | 9.16 | -0.20% | 0.13% | |
| 2020-12-08 | 8.90 | 9.10 | 8.89 | 8.96 | 0.34% | -0.20% | -2.33% | 25,375,600 | 227,817,000 | 52% | 8.98 | -0.88% | 9.10 | -1.34% | 9.21 | -0.02% | 9.17 | -0.12% | 0.15% | |
| 2020-12-07 | 9.14 | 9.20 | 8.93 | 8.93 | -2.93% | -1.41% | -2.78% | 41,439,800 | 375,355,000 | 85% | 9.06 | -1.66% | 9.23 | -0.65% | 9.22 | -0.30% | 9.19 | -0.22% | 0.13% | |
| 2020-12-04 | 9.35 | 9.40 | 9.08 | 9.20 | 0.00% | -0.12% | -0.05% | 45,298,700 | 417,238,000 | 88% | 9.21 | -1.54% | 9.29 | 0.39% | 9.24 | 0.17% | 9.21 | 0.12% | 0.07% | | |
|
|
