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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-23 | 3.67 | 3.70 | 3.66 | 3.69 | 0.54% | 0.24% | 0.14% | 81,869,500 | 301,394,000 | 109% | 3.68 | 0.14% | 3.68 | 0.22% | 3.67 | -0.03% | 3.69 | -0.08% | -0.16% |  |
| 2019-07-22 | 3.68 | 3.69 | 3.66 | 3.67 | 0.00% | -0.16% | -0.49% | 88,148,600 | 323,997,000 | 119% | 3.68 | 0.25% | 3.67 | 0.06% | 3.67 | -0.14% | 3.69 | -0.16% | -0.16% |  |
| 2019-07-19 | 3.66 | 3.68 | 3.65 | 3.67 | 0.55% | 0.08% | -0.65% | 86,278,300 | 316,422,000 | 108% | 3.67 | 0.33% | 3.67 | -0.19% | 3.68 | -0.27% | 3.69 | -0.30% | -0.16% |  |
| 2019-07-18 | 3.66 | 3.67 | 3.65 | 3.65 | -0.54% | -0.14% | -1.48% | 64,286,300 | 234,973,000 | 75% | 3.66 | -0.49% | 3.67 | -0.38% | 3.69 | -0.22% | 3.71 | -0.27% | -0.15% | |
| 2019-07-17 | 3.68 | 3.69 | 3.67 | 3.67 | -0.54% | -0.08% | -1.21% | 60,406,700 | 221,892,000 | 69% | 3.67 | -0.38% | 3.69 | -0.32% | 3.70 | -0.14% | 3.72 | -0.24% | -0.14% | |
| 2019-07-16 | 3.70 | 3.70 | 3.68 | 3.69 | -0.27% | 0.08% | -0.91% | 62,745,000 | 231,358,000 | 68% | 3.69 | -0.16% | 3.70 | -0.14% | 3.70 | -0.11% | 3.72 | -0.16% | -0.12% | |
| 2019-07-15 | 3.71 | 3.72 | 3.67 | 3.70 | -0.54% | 0.19% | -0.80% | 102,349,700 | 377,969,000 | 107% | 3.69 | -0.54% | 3.70 | -0.14% | 3.70 | -0.16% | 3.73 | -0.19% | -0.10% | |
| 2019-07-12 | 3.71 | 3.72 | 3.70 | 3.72 | 0.27% | 0.19% | -0.45% | 87,635,300 | 325,360,000 | 90% | 3.71 | 0.16% | 3.71 | 0.05% | 3.71 | -0.27% | 3.74 | -0.05% | -0.08% | |
| 2019-07-11 | 3.71 | 3.72 | 3.70 | 3.71 | 0.27% | 0.08% | -0.78% | 53,432,000 | 198,060,000 | 55% | 3.71 | 0.11% | 3.71 | -0.11% | 3.72 | -0.24% | 3.74 | -0.08% | -0.08% | |
| 2019-07-10 | 3.71 | 3.71 | 3.69 | 3.70 | -0.27% | -0.08% | -1.12% | 59,345,000 | 219,783,000 | 59% | 3.70 | -0.11% | 3.71 | -0.40% | 3.73 | -0.27% | 3.74 | -0.05% | -0.06% | |
| 2019-07-09 | 3.71 | 3.72 | 3.70 | 3.71 | 0.00% | 0.08% | -0.91% | 70,448,700 | 261,167,000 | 68% | 3.71 | -0.19% | 3.73 | -0.32% | 3.74 | -0.19% | 3.74 | -0.13% | -0.06% | |
| 2019-07-08 | 3.74 | 3.75 | 3.70 | 3.71 | -1.07% | -0.11% | -1.04% | 145,783,200 | 541,462,000 | 136% | 3.71 | -0.85% | 3.74 | -0.53% | 3.75 | -0.32% | 3.75 | -0.16% | -0.04% | |
| 2019-07-05 | 3.76 | 3.77 | 3.72 | 3.75 | -0.53% | 0.11% | -0.13% | 130,696,800 | 489,630,000 | 131% | 3.75 | -0.45% | 3.76 | -0.16% | 3.76 | 0.03% | 3.76 | -0.19% | -0.02% | |
| 2019-07-04 | 3.77 | 3.78 | 3.75 | 3.77 | 0.00% | 0.19% | 0.21% | 86,753,600 | 326,467,000 | 84% | 3.76 | -0.08% | 3.76 | 0.05% | 3.76 | 0.05% | 3.76 | -0.13% | 0.02% | |
| 2019-07-03 | 3.77 | 3.78 | 3.75 | 3.77 | 0.00% | 0.11% | 0.08% | 107,708,800 | 405,581,000 | 97% | 3.77 | 0.19% | 3.76 | 0.24% | 3.76 | 0.13% | 3.77 | -0.05% | 0.06% | |
| 2019-07-02 | 3.75 | 3.77 | 3.75 | 3.77 | 0.27% | 0.29% | 0.03% | 96,159,600 | 361,436,000 | 84% | 3.76 | 0.00% | 3.75 | 0.03% | 3.75 | -0.05% | 3.77 | 0.00% | 0.10% | |
| 2019-07-01 | 3.77 | 3.78 | 3.75 | 3.76 | 0.53% | 0.03% | -0.24% | 120,910,400 | 454,539,000 | 109% | 3.76 | 0.75% | 3.75 | 0.21% | 3.75 | 0.00% | 3.77 | 0.03% | 0.12% | |
| 2019-06-28 | 3.75 | 3.75 | 3.72 | 3.74 | -0.27% | 0.24% | -0.74% | 74,833,400 | 279,233,000 | 71% | 3.73 | -0.64% | 3.74 | -0.27% | 3.75 | -0.40% | 3.77 | 0.00% | 0.05% | |
| 2019-06-27 | 3.75 | 3.77 | 3.74 | 3.75 | 0.27% | -0.13% | -0.48% | 101,014,100 | 379,290,000 | 97% | 3.76 | 0.46% | 3.75 | -0.11% | 3.77 | -0.27% | 3.77 | 0.05% | -0.01% | |
| 2019-06-26 | 3.75 | 3.75 | 3.73 | 3.74 | -0.27% | 0.05% | -0.69% | 78,718,400 | 294,277,000 | 77% | 3.74 | -0.66% | 3.76 | -0.50% | 3.78 | -0.16% | 3.77 | 0.00% | -0.04% | |
| 2019-06-25 | 3.78 | 3.79 | 3.74 | 3.75 | -0.79% | -0.35% | -0.42% | 112,023,300 | 421,527,000 | 109% | 3.76 | -0.08% | 3.78 | -0.34% | 3.78 | 0.03% | 3.77 | 0.05% | -0.07% | |
| 2019-06-24 | 3.77 | 3.78 | 3.75 | 3.78 | 0.27% | 0.37% | 0.43% | 80,072,100 | 301,567,000 | 77% | 3.77 | -0.61% | 3.79 | -0.03% | 3.78 | 0.05% | 3.76 | 0.05% | -0.09% | |
| 2019-06-21 | 3.80 | 3.82 | 3.77 | 3.77 | -1.05% | -0.50% | 0.21% | 170,551,400 | 646,229,000 | 164% | 3.79 | -0.26% | 3.79 | 0.19% | 3.78 | 0.27% | 3.76 | 0.21% | -0.10% | |
| 2019-06-20 | 3.78 | 3.82 | 3.77 | 3.81 | 0.79% | 0.29% | 1.49% | 162,855,000 | 618,686,000 | 172% | 3.80 | 0.45% | 3.78 | 0.56% | 3.77 | 0.53% | 3.75 | 0.29% | -0.12% | |
| 2019-06-19 | 3.79 | 3.81 | 3.77 | 3.78 | 0.53% | -0.05% | 0.99% | 136,494,300 | 516,166,000 | 155% | 3.78 | 0.96% | 3.76 | 0.67% | 3.75 | 0.43% | 3.74 | 0.30% | -0.17% | |
| 2019-06-18 | 3.75 | 3.76 | 3.73 | 3.76 | 0.53% | 0.37% | 0.75% | 66,274,100 | 248,236,000 | 80% | 3.75 | 0.27% | 3.74 | 0.19% | 3.73 | -0.08% | 3.73 | 0.22% | -0.21% | |
| 2019-06-17 | 3.74 | 3.75 | 3.72 | 3.74 | 0.27% | 0.11% | 0.43% | 59,317,500 | 221,606,000 | 65% | 3.74 | 0.22% | 3.73 | 0.00% | 3.74 | -0.05% | 3.72 | -0.72% | -0.23% | |
| 2019-06-14 | 3.74 | 3.74 | 3.72 | 3.73 | 0.00% | 0.05% | -0.56% | 67,299,800 | 250,917,000 | 65% | 3.73 | 0.00% | 3.73 | -0.24% | 3.74 | 0.03% | 3.75 | -0.50% | -0.12% | |
| 2019-06-13 | 3.73 | 3.75 | 3.71 | 3.73 | 0.00% | 0.05% | -1.06% | 77,923,200 | 290,468,000 | 68% | 3.73 | -0.19% | 3.74 | -0.13% | 3.74 | 0.03% | 3.77 | -0.32% | -0.04% | |
| 2019-06-12 | 3.75 | 3.75 | 3.72 | 3.73 | 0.00% | -0.13% | -1.37% | 86,914,700 | 324,604,000 | 72% | 3.74 | -0.40% | 3.74 | 0.08% | 3.74 | 0.19% | 3.78 | -0.24% | 0.02% | | |
|
|
