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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-20 | 3.24 | 3.24 | 3.20 | 3.21 | -0.93% | -0.19% | -0.34% | 122,163,900 | 392,898,000 | 92% | 3.22 | -1.14% | 3.24 | 0.00% | 3.23 | 0.09% | 3.22 | -0.03% | 0.03% |  |
| 2020-10-19 | 3.24 | 3.28 | 3.22 | 3.24 | 0.31% | -0.40% | 0.56% | 246,212,300 | 800,967,000 | 182% | 3.25 | 0.84% | 3.24 | 0.72% | 3.22 | 0.31% | 3.22 | 0.25% | 0.04% | |
| 2020-10-16 | 3.21 | 3.24 | 3.20 | 3.23 | 0.62% | 0.12% | 0.50% | 164,966,500 | 532,226,000 | 141% | 3.23 | 0.62% | 3.21 | 0.28% | 3.21 | 0.09% | 3.21 | 0.13% | 0.01% | |
| 2020-10-15 | 3.20 | 3.22 | 3.19 | 3.21 | 0.31% | 0.12% | 0.00% | 93,539,200 | 299,928,000 | 85% | 3.21 | 0.34% | 3.20 | -0.22% | 3.21 | 0.03% | 3.21 | 0.00% | 0.00% |  |
| 2020-10-14 | 3.21 | 3.21 | 3.19 | 3.20 | -0.31% | 0.16% | -0.31% | 90,442,500 | 288,983,000 | 83% | 3.20 | -0.34% | 3.21 | -0.12% | 3.21 | -0.12% | 3.21 | -0.03% | 0.00% | |
| 2020-10-13 | 3.23 | 3.24 | 3.20 | 3.21 | -0.62% | 0.12% | -0.03% | 177,298,100 | 568,494,000 | 161% | 3.21 | -0.68% | 3.22 | 0.00% | 3.21 | -0.12% | 3.21 | -0.09% | 0.00% | |
| 2020-10-12 | 3.21 | 3.25 | 3.21 | 3.23 | 0.62% | 0.06% | 0.50% | 139,367,200 | 449,920,000 | 138% | 3.23 | 0.53% | 3.22 | 0.06% | 3.22 | 0.19% | 3.21 | 0.03% | 0.03% | |
| 2020-10-09 | 3.21 | 3.22 | 3.20 | 3.21 | 0.31% | -0.03% | -0.09% | 87,633,000 | 281,348,000 | 84% | 3.21 | 0.31% | 3.21 | -0.09% | 3.21 | 0.09% | 3.21 | 0.00% | 0.03% | |
| 2020-09-30 | 3.21 | 3.21 | 3.19 | 3.20 | 0.00% | -0.03% | -0.40% | 97,704,300 | 312,753,000 | 96% | 3.20 | -0.78% | 3.22 | 0.00% | 3.21 | -0.06% | 3.21 | -0.03% | 0.03% | |
| 2020-09-29 | 3.24 | 3.25 | 3.20 | 3.20 | -1.23% | -0.81% | -0.44% | 95,013,800 | 306,543,000 | 97% | 3.23 | 0.22% | 3.22 | 0.28% | 3.21 | 0.09% | 3.21 | 0.06% | 0.02% | |
| 2020-09-28 | 3.20 | 3.26 | 3.19 | 3.24 | 1.57% | 0.65% | 0.87% | 166,977,200 | 537,442,000 | 174% | 3.22 | 0.78% | 3.21 | 0.28% | 3.21 | 0.00% | 3.21 | 0.06% | -0.01% | |
| 2020-09-25 | 3.20 | 3.20 | 3.19 | 3.19 | -0.31% | -0.13% | -0.62% | 59,145,400 | 188,930,000 | 69% | 3.19 | 0.03% | 3.20 | -0.19% | 3.21 | -0.16% | 3.21 | 0.00% | -0.05% | |
| 2020-09-24 | 3.21 | 3.21 | 3.18 | 3.20 | -0.31% | 0.22% | -0.31% | 90,728,300 | 289,674,000 | 102% | 3.19 | -0.44% | 3.20 | -0.37% | 3.21 | -0.12% | 3.21 | -0.03% | -0.07% | |
| 2020-09-23 | 3.21 | 3.22 | 3.20 | 3.21 | 0.31% | 0.09% | -0.03% | 74,147,900 | 237,820,000 | 82% | 3.21 | -0.16% | 3.22 | -0.12% | 3.22 | 0.00% | 3.21 | 0.00% | -0.09% | |
| 2020-09-22 | 3.22 | 3.23 | 3.20 | 3.20 | -0.62% | -0.37% | -0.34% | 110,676,100 | 355,499,000 | 118% | 3.21 | -0.50% | 3.22 | 0.00% | 3.22 | 0.00% | 3.21 | 0.03% | -0.11% | |
| 2020-09-21 | 3.23 | 3.24 | 3.22 | 3.22 | -0.62% | -0.25% | 0.31% | 88,551,100 | 285,807,000 | 95% | 3.23 | 0.22% | 3.22 | 0.12% | 3.22 | 0.12% | 3.21 | 0.13% | -0.14% | |
| 2020-09-18 | 3.21 | 3.24 | 3.20 | 3.24 | 0.93% | 0.59% | 1.06% | 164,056,900 | 528,429,000 | 168% | 3.22 | 0.41% | 3.22 | 0.19% | 3.21 | 0.22% | 3.21 | 0.13% | -0.19% | |
| 2020-09-17 | 3.21 | 3.22 | 3.20 | 3.21 | 0.00% | 0.06% | 0.25% | 63,005,100 | 202,105,000 | 66% | 3.21 | -0.09% | 3.21 | 0.06% | 3.21 | 0.09% | 3.20 | -0.03% | -0.23% | |
| 2020-09-16 | 3.20 | 3.22 | 3.20 | 3.21 | 0.00% | -0.03% | 0.22% | 63,813,800 | 204,917,000 | 63% | 3.21 | 0.03% | 3.21 | 0.13% | 3.20 | -0.03% | 3.20 | -0.13% | -0.26% | |
| 2020-09-15 | 3.20 | 3.22 | 3.20 | 3.21 | 0.00% | 0.00% | 0.09% | 76,982,700 | 247,089,000 | 69% | 3.21 | 0.28% | 3.20 | 0.13% | 3.20 | 0.03% | 3.21 | -0.22% | -0.29% | |
| 2020-09-14 | 3.20 | 3.21 | 3.19 | 3.21 | 0.31% | 0.28% | -0.12% | 54,172,100 | 173,407,000 | 44% | 3.20 | 0.03% | 3.20 | -0.09% | 3.20 | 0.06% | 3.21 | -0.34% | -0.31% | |
| 2020-09-11 | 3.19 | 3.21 | 3.19 | 3.20 | 0.00% | 0.00% | -0.78% | 93,280,600 | 298,540,000 | 66% | 3.20 | 0.03% | 3.20 | -0.03% | 3.20 | 0.03% | 3.23 | -0.25% | -0.33% | |
| 2020-09-10 | 3.22 | 3.22 | 3.19 | 3.20 | -0.31% | 0.03% | -1.02% | 112,616,800 | 360,214,000 | 75% | 3.20 | -0.34% | 3.20 | 0.06% | 3.20 | -0.09% | 3.23 | -0.19% | -0.32% | |
| 2020-09-09 | 3.20 | 3.22 | 3.20 | 3.21 | 0.00% | 0.00% | -0.90% | 103,586,900 | 332,549,000 | 69% | 3.21 | 0.19% | 3.20 | 0.16% | 3.20 | -0.16% | 3.24 | -0.25% | -0.32% | |
| 2020-09-08 | 3.19 | 3.22 | 3.18 | 3.21 | 0.63% | 0.19% | -1.14% | 109,557,400 | 351,073,000 | 71% | 3.20 | 0.31% | 3.20 | -0.13% | 3.21 | -0.37% | 3.25 | -0.25% | -0.30% | |
| 2020-09-07 | 3.20 | 3.21 | 3.18 | 3.19 | -0.31% | -0.13% | -2.00% | 137,981,300 | 440,746,000 | 89% | 3.19 | 0.00% | 3.20 | -0.40% | 3.22 | -0.68% | 3.26 | -0.40% | -0.29% | |
| 2020-09-04 | 3.20 | 3.21 | 3.18 | 3.20 | -0.62% | 0.19% | -2.08% | 138,006,100 | 440,748,000 | 88% | 3.19 | -0.72% | 3.21 | -0.65% | 3.24 | -0.43% | 3.27 | -0.31% | -0.26% | |
| 2020-09-03 | 3.22 | 3.23 | 3.21 | 3.22 | 0.00% | 0.09% | -1.77% | 120,957,200 | 389,089,000 | 80% | 3.22 | -0.34% | 3.24 | -0.71% | 3.26 | -0.25% | 3.28 | -0.33% | -0.23% | |
| 2020-09-02 | 3.25 | 3.26 | 3.21 | 3.22 | -0.92% | -0.25% | -2.10% | 166,473,900 | 537,367,000 | 107% | 3.23 | -0.80% | 3.26 | -0.46% | 3.26 | -0.43% | 3.29 | -0.36% | -0.20% | |
| 2020-09-01 | 3.26 | 3.27 | 3.24 | 3.25 | 0.00% | -0.12% | -1.54% | 186,980,800 | 608,503,000 | 126% | 3.25 | -0.91% | 3.27 | -0.21% | 3.28 | -0.33% | 3.30 | -0.39% | -0.17% | | |
|
|
