成本价计算
|
|
中国银行( 601988.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-28 | 3.45 | 3.48 | 3.44 | 3.47 | 0.58% | 0.09% | 0.55% | 66,290,700 | 229,806,000 | 142% | 3.47 | 0.67% | 3.45 | 0.41% | 3.45 | 0.09% | 3.45 | 0.06% | 0.00% |  |
| 2020-05-27 | 3.43 | 3.45 | 3.43 | 3.45 | 0.58% | 0.17% | 0.03% | 52,754,300 | 181,685,000 | 120% | 3.44 | 0.20% | 3.44 | 0.03% | 3.44 | -0.06% | 3.45 | -0.03% | 0.00% |  |
| 2020-05-26 | 3.44 | 3.45 | 3.43 | 3.43 | -0.29% | -0.20% | -0.58% | 38,100,700 | 130,948,000 | 87% | 3.44 | 0.23% | 3.44 | -0.20% | 3.45 | -0.15% | 3.45 | -0.03% | 0.00% |  |
| 2020-05-25 | 3.43 | 3.44 | 3.42 | 3.44 | 0.58% | 0.32% | -0.32% | 39,081,400 | 134,025,000 | 85% | 3.43 | -0.38% | 3.44 | -0.20% | 3.45 | -0.12% | 3.45 | -0.12% | 0.00% | |
| 2020-05-22 | 3.45 | 3.46 | 3.42 | 3.42 | -0.87% | -0.64% | -1.01% | 70,890,000 | 244,000,000 | 154% | 3.44 | -0.55% | 3.45 | -0.26% | 3.45 | -0.15% | 3.46 | -0.06% | -0.02% | |
| 2020-05-21 | 3.47 | 3.47 | 3.45 | 3.45 | -0.58% | -0.32% | -0.20% | 41,472,200 | 143,522,000 | 94% | 3.46 | 0.09% | 3.46 | 0.03% | 3.46 | 0.09% | 3.46 | 0.06% | -0.03% | |
| 2020-05-20 | 3.46 | 3.47 | 3.45 | 3.47 | 0.29% | 0.35% | 0.43% | 40,840,100 | 141,242,000 | 88% | 3.46 | -0.12% | 3.46 | 0.03% | 3.46 | 0.06% | 3.46 | 0.09% | -0.07% | |
| 2020-05-19 | 3.47 | 3.47 | 3.45 | 3.46 | 0.29% | -0.06% | 0.23% | 42,277,700 | 146,352,000 | 82% | 3.46 | 0.15% | 3.46 | 0.15% | 3.45 | 0.00% | 3.45 | -0.06% | -0.11% | |
| 2020-05-18 | 3.45 | 3.47 | 3.44 | 3.45 | 0.00% | -0.20% | -0.12% | 43,838,800 | 151,566,000 | 79% | 3.46 | 0.09% | 3.45 | 0.06% | 3.45 | -0.03% | 3.45 | 0.00% | -0.12% | |
| 2020-05-15 | 3.46 | 3.46 | 3.44 | 3.45 | 0.00% | -0.12% | -0.12% | 32,432,600 | 112,019,000 | 57% | 3.45 | 0.20% | 3.45 | -0.03% | 3.46 | -0.03% | 3.45 | 0.09% | -0.14% | |
| 2020-05-14 | 3.46 | 3.46 | 3.44 | 3.45 | -0.29% | 0.09% | -0.03% | 35,151,300 | 121,162,000 | 59% | 3.45 | -0.15% | 3.45 | -0.15% | 3.46 | 0.06% | 3.45 | 0.03% | -0.17% | |
| 2020-05-13 | 3.45 | 3.47 | 3.44 | 3.46 | 0.58% | 0.23% | 0.29% | 49,438,300 | 170,639,000 | 76% | 3.45 | -0.12% | 3.46 | -0.06% | 3.45 | 0.12% | 3.45 | 0.03% | -0.19% | |
| 2020-05-12 | 3.46 | 3.47 | 3.44 | 3.44 | -0.58% | -0.46% | -0.26% | 57,850,900 | 199,937,000 | 85% | 3.46 | -0.26% | 3.46 | 0.17% | 3.45 | -0.15% | 3.45 | -0.03% | -0.21% | |
| 2020-05-11 | 3.46 | 3.47 | 3.45 | 3.46 | 0.00% | -0.14% | 0.29% | 42,554,300 | 147,454,000 | 53% | 3.47 | 0.20% | 3.45 | 0.23% | 3.46 | 0.06% | 3.45 | -0.35% | -0.25% | |
| 2020-05-08 | 3.45 | 3.47 | 3.44 | 3.46 | 0.58% | 0.06% | -0.06% | 55,756,600 | 192,822,000 | 64% | 3.46 | 0.49% | 3.45 | -0.23% | 3.45 | 0.17% | 3.46 | -0.17% | -0.20% | |
| 2020-05-07 | 3.44 | 3.45 | 3.43 | 3.44 | -0.29% | -0.03% | -0.81% | 61,224,700 | 210,659,000 | 69% | 3.44 | 0.03% | 3.45 | -0.03% | 3.45 | 0.00% | 3.47 | -0.29% | -0.17% | |
| 2020-05-06 | 3.44 | 3.46 | 3.43 | 3.45 | -0.86% | 0.29% | -0.81% | 94,794,600 | 326,088,000 | 105% | 3.44 | -1.06% | 3.45 | 0.06% | 3.45 | -0.03% | 3.48 | -0.37% | -0.12% | |
| 2020-04-30 | 3.46 | 3.49 | 3.46 | 3.48 | 0.58% | 0.09% | -0.32% | 79,563,500 | 276,618,000 | 90% | 3.48 | 0.87% | 3.45 | 0.38% | 3.45 | 0.03% | 3.49 | -0.14% | -0.05% | |
| 2020-04-29 | 3.44 | 3.46 | 3.43 | 3.46 | 0.87% | 0.38% | -1.03% | 51,577,200 | 177,782,000 | 59% | 3.45 | 0.61% | 3.44 | 0.03% | 3.45 | -0.61% | 3.50 | -0.14% | -0.02% | |
| 2020-04-28 | 3.44 | 3.44 | 3.41 | 3.43 | -0.29% | 0.12% | -2.03% | 65,041,300 | 222,863,000 | 73% | 3.43 | -0.55% | 3.44 | -0.38% | 3.47 | -0.43% | 3.50 | -0.23% | 0.00% | |
| 2020-04-27 | 3.43 | 3.46 | 3.43 | 3.44 | 0.29% | -0.15% | -1.97% | 86,038,900 | 296,374,000 | 98% | 3.45 | 0.15% | 3.45 | -0.86% | 3.48 | -0.51% | 3.51 | -0.17% | 0.03% | |
| 2020-04-24 | 3.45 | 3.45 | 3.43 | 3.43 | -0.87% | -0.29% | -2.42% | 81,085,500 | 278,913,000 | 95% | 3.44 | -0.55% | 3.48 | -0.60% | 3.50 | -0.60% | 3.52 | -0.20% | 0.04% | |
| 2020-04-23 | 3.49 | 3.49 | 3.42 | 3.46 | -1.98% | 0.03% | -1.76% | 180,405,400 | 624,016,000 | 217% | 3.46 | -2.48% | 3.50 | -1.41% | 3.52 | -0.90% | 3.52 | -0.42% | 0.06% | |
| 2020-04-22 | 3.55 | 3.58 | 3.52 | 3.53 | -0.84% | -0.48% | -0.20% | 111,362,300 | 394,997,000 | 166% | 3.55 | -0.03% | 3.55 | -0.25% | 3.55 | 0.06% | 3.54 | 0.17% | 0.10% | |
| 2020-04-21 | 3.54 | 3.56 | 3.53 | 3.56 | 0.28% | 0.34% | 0.82% | 58,982,200 | 209,259,000 | 96% | 3.55 | -0.37% | 3.56 | 0.06% | 3.55 | 0.11% | 3.53 | 0.11% | 0.08% | |
| 2020-04-20 | 3.57 | 3.58 | 3.54 | 3.55 | -0.84% | -0.31% | 0.65% | 77,429,200 | 275,754,000 | 122% | 3.56 | -0.25% | 3.56 | 0.25% | 3.55 | 0.28% | 3.53 | 0.23% | 0.09% | |
| 2020-04-17 | 3.56 | 3.59 | 3.54 | 3.58 | 0.85% | 0.28% | 1.73% | 86,726,400 | 309,641,000 | 142% | 3.57 | 0.82% | 3.55 | 0.54% | 3.54 | 0.51% | 3.52 | 0.34% | 0.07% | |
| 2020-04-16 | 3.52 | 3.56 | 3.52 | 3.55 | 0.28% | 0.25% | 1.23% | 57,943,600 | 205,155,000 | 96% | 3.54 | 0.37% | 3.53 | 0.26% | 3.52 | 0.20% | 3.51 | 0.14% | 0.05% | |
| 2020-04-15 | 3.53 | 3.54 | 3.52 | 3.54 | 0.28% | 0.34% | 1.09% | 57,569,900 | 203,105,000 | 94% | 3.53 | 0.06% | 3.52 | 0.29% | 3.51 | 0.23% | 3.50 | 0.06% | 0.02% | |
| 2020-04-14 | 3.52 | 3.54 | 3.51 | 3.53 | 0.00% | 0.11% | 0.86% | 60,784,100 | 214,303,000 | 97% | 3.53 | 0.37% | 3.51 | 0.29% | 3.51 | 0.09% | 3.50 | 0.03% | 0.00% | | |
|
|
