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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 7.79 | 7.90 | 7.71 | 7.84 | 1.16% | 0.53% | -2.85% | 28,975,500 | 225,973,000 | 43% | 7.80 | 0.17% | 7.81 | 0.13% | 7.82 | -0.08% | 8.07 | 0.26% | 0.54% |  |
| 2019-04-18 | 7.77 | 7.86 | 7.72 | 7.75 | -1.02% | -0.46% | -3.71% | 28,419,400 | 221,281,000 | 37% | 7.79 | -0.64% | 7.80 | -0.36% | 7.82 | -0.23% | 8.05 | 0.50% | 0.56% |  |
| 2019-04-17 | 7.82 | 7.92 | 7.76 | 7.83 | -0.51% | -0.08% | -2.23% | 34,590,100 | 271,046,000 | 41% | 7.84 | 0.71% | 7.83 | 0.03% | 7.84 | -0.65% | 8.01 | 0.21% | 0.53% | |
| 2019-04-16 | 7.69 | 7.90 | 7.57 | 7.87 | 2.61% | 1.14% | -1.53% | 52,175,500 | 405,976,000 | 58% | 7.78 | -1.14% | 7.83 | -0.47% | 7.89 | -1.26% | 7.99 | 0.19% | 0.54% | |
| 2019-04-15 | 7.98 | 8.04 | 7.66 | 7.67 | -2.29% | -2.55% | -3.85% | 47,136,000 | 370,990,000 | 51% | 7.87 | 0.54% | 7.86 | -0.83% | 7.99 | -2.29% | 7.98 | 0.47% | 0.58% | |
| 2019-04-12 | 7.73 | 7.93 | 7.72 | 7.85 | 0.77% | 0.27% | -1.13% | 41,827,700 | 327,469,000 | 43% | 7.83 | -0.66% | 7.93 | -1.47% | 8.18 | 0.52% | 7.94 | 0.18% | 0.56% | |
| 2019-04-11 | 7.99 | 8.05 | 7.77 | 7.79 | -2.87% | -1.15% | -1.72% | 52,265,000 | 411,883,000 | 55% | 7.88 | -1.52% | 8.05 | -2.65% | 8.14 | 0.79% | 7.93 | 0.19% | 0.54% | |
| 2019-04-10 | 8.18 | 8.25 | 7.82 | 8.02 | -1.60% | 0.21% | 1.38% | 87,540,500 | 700,563,000 | 97% | 8.00 | -2.20% | 8.27 | 0.78% | 8.07 | 0.40% | 7.91 | 0.44% | 0.51% | |
| 2019-04-09 | 8.10 | 8.42 | 7.98 | 8.15 | -1.81% | -0.40% | 3.48% | 90,779,800 | 742,820,000 | 110% | 8.18 | -3.07% | 8.20 | 1.69% | 8.04 | 0.90% | 7.88 | 0.68% | 0.41% | |
| 2019-04-08 | 8.24 | 8.80 | 8.18 | 8.30 | 2.72% | -1.68% | 6.10% | 172,688,100 | 1,457,860,000 | 232% | 8.44 | 7.01% | 8.07 | 3.62% | 7.97 | 3.11% | 7.82 | 2.24% | 0.34% | |
| 2019-04-04 | 7.86 | 8.08 | 7.72 | 8.08 | 3.59% | 2.42% | 5.59% | 128,495,100 | 1,013,655,000 | 197% | 7.89 | 2.47% | 7.78 | 0.82% | 7.73 | 1.06% | 7.65 | 0.47% | 0.07% | |
| 2019-04-03 | 7.54 | 7.84 | 7.46 | 7.80 | 2.36% | 1.31% | 2.42% | 116,449,700 | 896,510,000 | 188% | 7.70 | -0.47% | 7.72 | 0.74% | 7.65 | 0.65% | 7.62 | 0.22% | -0.14% | |
| 2019-04-02 | 7.78 | 7.89 | 7.60 | 7.62 | -1.68% | -1.49% | 0.28% | 74,454,400 | 575,877,000 | 132% | 7.74 | 0.03% | 7.66 | 0.98% | 7.60 | 1.00% | 7.60 | 0.33% | -0.22% | |
| 2019-04-01 | 7.68 | 7.90 | 7.56 | 7.75 | 0.91% | 0.22% | 2.32% | 95,030,600 | 734,899,000 | 182% | 7.73 | 2.68% | 7.59 | 2.02% | 7.52 | 1.33% | 7.57 | 0.61% | -0.26% | |
| 2019-03-29 | 7.20 | 7.70 | 7.20 | 7.68 | 6.52% | 1.98% | 2.02% | 91,044,400 | 685,676,000 | 189% | 7.53 | 3.60% | 7.44 | 2.06% | 7.43 | 0.08% | 7.53 | 0.20% | -0.36% | |
| 2019-03-28 | 7.22 | 7.40 | 7.16 | 7.21 | -0.41% | -0.81% | -4.03% | 26,387,200 | 191,805,000 | 59% | 7.27 | -0.21% | 7.29 | -1.07% | 7.42 | -1.84% | 7.51 | 0.05% | -0.38% | |
| 2019-03-27 | 7.26 | 7.37 | 7.21 | 7.24 | 0.42% | -0.60% | -3.58% | 24,874,500 | 181,182,000 | 52% | 7.28 | -0.33% | 7.37 | -1.52% | 7.56 | -0.54% | 7.51 | -0.19% | -0.39% | |
| 2019-03-26 | 7.43 | 7.48 | 7.16 | 7.21 | -2.44% | -1.34% | -4.16% | 36,108,800 | 263,866,000 | 70% | 7.31 | -2.37% | 7.48 | -2.30% | 7.60 | -0.38% | 7.52 | -0.57% | -0.39% | |
| 2019-03-25 | 7.47 | 7.62 | 7.38 | 7.39 | -3.27% | -1.27% | -2.33% | 36,293,300 | 271,670,000 | 66% | 7.49 | -1.85% | 7.66 | -0.25% | 7.63 | 0.22% | 7.57 | 0.03% | -0.40% | |
| 2019-03-22 | 7.72 | 7.79 | 7.49 | 7.64 | -1.04% | 0.18% | 1.00% | 42,892,200 | 327,094,000 | 75% | 7.63 | -1.64% | 7.68 | 0.26% | 7.61 | 0.50% | 7.56 | -0.51% | -0.41% | |
| 2019-03-21 | 7.64 | 7.93 | 7.54 | 7.72 | 0.92% | -0.43% | 1.54% | 80,384,000 | 623,208,000 | 123% | 7.75 | 1.77% | 7.66 | 1.74% | 7.57 | 1.47% | 7.60 | -1.61% | -0.24% | |
| 2019-03-20 | 7.45 | 7.74 | 7.44 | 7.65 | 2.68% | 0.42% | -1.00% | 64,832,100 | 493,887,000 | 85% | 7.62 | 1.57% | 7.53 | 1.40% | 7.46 | 0.31% | 7.73 | -0.57% | 0.10% | |
| 2019-03-19 | 7.53 | 7.58 | 7.42 | 7.45 | -1.06% | -0.67% | -4.13% | 32,883,200 | 246,609,000 | 39% | 7.50 | 1.23% | 7.42 | 0.54% | 7.44 | -0.95% | 7.77 | -0.06% | 0.25% | |
| 2019-03-18 | 7.34 | 7.54 | 7.25 | 7.53 | 2.17% | 1.63% | -3.16% | 43,952,100 | 325,657,000 | 49% | 7.41 | 0.50% | 7.38 | -0.73% | 7.51 | -0.19% | 7.78 | -0.33% | 0.35% | |
| 2019-03-15 | 7.35 | 7.46 | 7.25 | 7.37 | 1.66% | -0.03% | -5.54% | 38,897,800 | 286,759,000 | 40% | 7.37 | 0.07% | 7.44 | -1.63% | 7.53 | -1.27% | 7.80 | -0.05% | 0.51% | |
| 2019-03-14 | 7.41 | 7.62 | 7.16 | 7.25 | -3.20% | -1.59% | -7.12% | 56,883,900 | 419,085,000 | 55% | 7.37 | -2.19% | 7.56 | -0.46% | 7.62 | -2.89% | 7.81 | 0.00% | 0.60% | |
| 2019-03-13 | 7.66 | 7.73 | 7.40 | 7.49 | -2.35% | -0.56% | -4.05% | 67,071,400 | 505,190,000 | 66% | 7.53 | -2.45% | 7.59 | -1.34% | 7.85 | -0.76% | 7.81 | -0.21% | 0.66% | |
| 2019-03-12 | 7.64 | 7.85 | 7.57 | 7.67 | 0.92% | -0.66% | -1.94% | 78,609,400 | 606,966,000 | 75% | 7.72 | 2.81% | 7.70 | -2.99% | 7.91 | -0.04% | 7.82 | -0.66% | 0.86% | |
| 2019-03-11 | 7.37 | 7.72 | 7.32 | 7.60 | 1.06% | 1.20% | -3.48% | 68,545,600 | 514,765,000 | 57% | 7.51 | -3.48% | 7.93 | -0.92% | 7.91 | -0.40% | 7.87 | -0.09% | 1.29% | |
| 2019-03-08 | 7.92 | 8.08 | 7.52 | 7.52 | 0.00% | -3.35% | -4.58% | 129,381,600 | 1,006,691,000 | 101% | 7.78 | -5.41% | 8.01 | -0.34% | 7.94 | 0.08% | 7.88 | 1.16% | 1.70% | | |
|
|
