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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 6.70 | 7.32 | 6.63 | 7.32 | 10.08% | 4.71% | 9.88% | 142,858,000 | 998,690,000 | 219% | 6.99 | 3.60% | 6.86 | 2.02% | 6.80 | 1.92% | 6.66 | 1.73% | 0.58% |  |
| 2019-02-21 | 6.65 | 6.97 | 6.61 | 6.65 | -0.60% | -1.45% | 1.54% | 85,286,700 | 575,531,000 | 150% | 6.75 | 1.15% | 6.73 | 0.73% | 6.67 | 0.71% | 6.55 | 1.14% | 0.36% | |
| 2019-02-20 | 6.69 | 6.77 | 6.60 | 6.69 | 0.45% | 0.28% | 3.32% | 42,336,000 | 282,428,000 | 78% | 6.67 | -0.98% | 6.68 | 0.65% | 6.62 | 0.56% | 6.48 | 0.59% | 0.18% | |
| 2019-02-19 | 6.70 | 6.93 | 6.57 | 6.66 | -0.75% | -1.14% | 3.46% | 77,587,800 | 522,710,000 | 149% | 6.74 | 1.68% | 6.64 | 1.16% | 6.59 | 1.21% | 6.44 | 1.16% | 0.05% | |
| 2019-02-18 | 6.46 | 6.84 | 6.46 | 6.71 | 5.01% | 1.27% | 5.45% | 77,290,700 | 512,116,000 | 160% | 6.63 | 2.30% | 6.56 | 0.88% | 6.51 | 1.07% | 6.36 | 1.21% | -0.22% | |
| 2019-02-15 | 6.49 | 6.57 | 6.38 | 6.39 | -1.99% | -1.34% | 1.64% | 44,543,700 | 288,497,000 | 94% | 6.48 | -0.83% | 6.50 | 0.63% | 6.44 | 0.67% | 6.29 | 0.59% | -0.43% | |
| 2019-02-14 | 6.55 | 6.60 | 6.46 | 6.52 | -0.46% | -0.17% | 4.32% | 48,521,500 | 316,889,000 | 97% | 6.53 | 0.46% | 6.46 | 0.97% | 6.40 | 1.28% | 6.25 | -0.37% | -0.61% | |
| 2019-02-13 | 6.32 | 6.65 | 6.26 | 6.55 | 3.64% | 0.75% | 4.42% | 84,823,900 | 551,423,000 | 155% | 6.50 | 3.11% | 6.40 | 2.06% | 6.31 | 1.81% | 6.27 | 0.37% | -0.71% | |
| 2019-02-12 | 6.33 | 6.37 | 6.24 | 6.32 | -0.32% | 0.24% | 1.12% | 42,614,300 | 268,690,000 | 82% | 6.31 | 0.45% | 6.27 | 1.11% | 6.20 | 0.81% | 6.25 | -0.35% | -0.93% | |
| 2019-02-11 | 6.26 | 6.34 | 6.22 | 6.34 | 1.44% | 1.00% | 1.08% | 36,749,300 | 230,664,000 | 69% | 6.28 | 0.69% | 6.20 | 0.90% | 6.15 | 0.59% | 6.27 | -0.32% | -1.05% |  |
| 2019-02-01 | 6.27 | 6.33 | 6.17 | 6.25 | 2.12% | 0.26% | -0.67% | 45,410,900 | 283,081,000 | 82% | 6.23 | 1.71% | 6.15 | 1.05% | 6.12 | 0.13% | 6.29 | -0.44% | -1.05% | |
| 2019-01-31 | 5.98 | 6.22 | 5.97 | 6.12 | 2.68% | -0.15% | -3.16% | 57,011,200 | 349,408,000 | 97% | 6.13 | 1.37% | 6.08 | 0.28% | 6.11 | -2.07% | 6.32 | -0.65% | -0.95% | |
| 2019-01-30 | 6.05 | 6.14 | 5.92 | 5.96 | -1.81% | -1.42% | -6.30% | 28,470,300 | 172,122,000 | 47% | 6.05 | 0.12% | 6.07 | -0.74% | 6.24 | -0.73% | 6.36 | -0.70% | -0.79% | |
| 2019-01-29 | 6.08 | 6.13 | 5.92 | 6.07 | -1.14% | 0.51% | -5.25% | 35,575,900 | 214,855,000 | 51% | 6.04 | -0.87% | 6.11 | -2.85% | 6.28 | -0.99% | 6.41 | -1.49% | -0.74% | |
| 2019-01-28 | 6.16 | 6.20 | 5.98 | 6.14 | 0.82% | 0.79% | -5.58% | 59,401,000 | 361,892,000 | 72% | 6.09 | -1.02% | 6.29 | -1.36% | 6.35 | -1.09% | 6.50 | -0.91% | -0.57% | |
| 2019-01-25 | 6.33 | 6.35 | 6.09 | 6.09 | -5.43% | -1.06% | -7.21% | 83,734,900 | 515,390,000 | 99% | 6.16 | -5.84% | 6.38 | -2.10% | 6.42 | -1.35% | 6.56 | -1.19% | -0.47% | |
| 2019-01-24 | 6.45 | 6.65 | 6.43 | 6.44 | -1.08% | -1.48% | -3.04% | 93,313,000 | 609,958,000 | 110% | 6.54 | 0.94% | 6.51 | 0.35% | 6.50 | 0.09% | 6.64 | -1.44% | -0.33% | |
| 2019-01-23 | 6.46 | 6.53 | 6.42 | 6.51 | 0.46% | 0.53% | -3.40% | 36,122,600 | 233,940,000 | 38% | 6.48 | -0.35% | 6.49 | -0.03% | 6.50 | -0.26% | 6.74 | -1.82% | -0.06% | |
| 2019-01-22 | 6.47 | 6.57 | 6.40 | 6.48 | 0.31% | -0.29% | -5.59% | 56,334,500 | 366,143,000 | 48% | 6.50 | 0.11% | 6.49 | -0.12% | 6.52 | -1.59% | 6.86 | -1.56% | 0.44% | |
| 2019-01-21 | 6.48 | 6.56 | 6.42 | 6.46 | -0.92% | -0.49% | -7.36% | 49,673,700 | 322,483,000 | 35% | 6.49 | 0.08% | 6.50 | -0.35% | 6.62 | -0.62% | 6.97 | -0.29% | 1.78% | |
| 2019-01-18 | 6.51 | 6.54 | 6.41 | 6.52 | 0.46% | 0.51% | -6.76% | 68,033,900 | 441,361,000 | 48% | 6.49 | -0.57% | 6.52 | -2.16% | 6.66 | -0.91% | 6.99 | 0.60% | 2.05% | |
| 2019-01-17 | 6.56 | 6.59 | 6.47 | 6.49 | -0.46% | -0.52% | -6.63% | 61,415,200 | 400,691,000 | 43% | 6.52 | -0.32% | 6.67 | -0.77% | 6.72 | -1.75% | 6.95 | 0.90% | 2.47% | |
| 2019-01-16 | 6.70 | 6.72 | 6.45 | 6.52 | -4.54% | -0.38% | -5.36% | 113,261,200 | 741,304,000 | 78% | 6.55 | -4.05% | 6.72 | -1.37% | 6.84 | -2.66% | 6.89 | -0.23% | 2.98% | |
| 2019-01-15 | 6.72 | 6.94 | 6.70 | 6.83 | 0.74% | 0.13% | -1.09% | 147,536,000 | 1,006,393,000 | 115% | 6.82 | 0.63% | 6.81 | -1.84% | 7.03 | -1.71% | 6.91 | 0.23% | 3.02% | |
| 2019-01-14 | 6.85 | 6.85 | 6.69 | 6.78 | -0.29% | 0.03% | -1.58% | 83,299,100 | 564,640,000 | 72% | 6.78 | -0.73% | 6.94 | -2.64% | 7.15 | -0.47% | 6.89 | 0.12% | 3.01% | |
| 2019-01-11 | 6.93 | 6.97 | 6.68 | 6.80 | -1.59% | -0.41% | -1.18% | 119,258,500 | 814,254,000 | 111% | 6.83 | -3.86% | 7.13 | -1.74% | 7.19 | 1.21% | 6.88 | 0.20% | 2.94% | |
| 2019-01-10 | 7.25 | 7.30 | 6.85 | 6.91 | -6.62% | -2.70% | 0.63% | 168,430,900 | 1,196,274,000 | 182% | 7.10 | -2.87% | 7.26 | -0.51% | 7.10 | 2.45% | 6.87 | 1.21% | 2.87% | |
| 2019-01-09 | 7.20 | 7.55 | 7.14 | 7.40 | 0.41% | 1.20% | 9.06% | 222,056,300 | 1,623,695,000 | 299% | 7.31 | 0.15% | 7.29 | 4.40% | 6.93 | 2.94% | 6.79 | 3.26% | 2.65% | |
| 2019-01-08 | 7.40 | 7.50 | 7.08 | 7.37 | 4.54% | 0.95% | 12.16% | 279,075,600 | 2,037,593,000 | 532% | 7.30 | 3.56% | 6.99 | 14.12% | 6.73 | 11.76% | 6.57 | 11.79% | 2.29% | |
| 2019-01-07 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00% | 0.00% | 19.94% | 28,414,400 | 200,321,000 | 109% | 7.05 | 14.26% | 6.12 | 2.79% | 6.02 | 2.62% | 5.88 | 2.37% | 1.05% | | |
|
|
