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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-26 | 3.17 | 3.18 | 3.16 | 3.17 | 0.00% | 0.00% | -1.06% | 76,591,300 | 242,832,000 | 53% | 3.17 | 0.10% | 3.17 | -0.19% | 3.18 | -0.28% | 3.20 | 0.03% | 0.09% |  |
| 2021-01-25 | 3.17 | 3.18 | 3.16 | 3.17 | 0.00% | 0.09% | -1.03% | 97,412,600 | 308,537,000 | 67% | 3.17 | -0.32% | 3.18 | -0.44% | 3.19 | -0.22% | 3.20 | -0.03% | 0.09% | |
| 2021-01-22 | 3.19 | 3.20 | 3.17 | 3.17 | -0.63% | -0.22% | -1.06% | 108,606,000 | 345,028,000 | 74% | 3.18 | -0.56% | 3.19 | -0.38% | 3.20 | -0.56% | 3.20 | -0.03% | 0.10% | |
| 2021-01-21 | 3.20 | 3.21 | 3.19 | 3.19 | -0.31% | -0.16% | -0.47% | 72,992,400 | 233,233,000 | 50% | 3.20 | -0.28% | 3.20 | -0.06% | 3.22 | -0.03% | 3.21 | 0.03% | 0.11% |  |
| 2021-01-20 | 3.21 | 3.23 | 3.19 | 3.20 | -0.62% | -0.12% | -0.12% | 110,863,700 | 355,261,000 | 74% | 3.20 | -0.16% | 3.21 | -0.50% | 3.22 | 0.12% | 3.20 | 0.06% | 0.11% | |
| 2021-01-19 | 3.21 | 3.23 | 3.19 | 3.22 | 0.63% | 0.34% | 0.56% | 141,513,800 | 454,057,000 | 96% | 3.21 | 0.16% | 3.22 | 0.00% | 3.21 | 0.13% | 3.20 | 0.13% | 0.10% | |
| 2021-01-18 | 3.22 | 3.23 | 3.19 | 3.20 | -0.93% | -0.12% | 0.06% | 167,435,900 | 536,434,000 | 115% | 3.20 | -1.08% | 3.22 | 0.12% | 3.21 | 0.06% | 3.20 | 0.09% | 0.09% | |
| 2021-01-15 | 3.21 | 3.26 | 3.20 | 3.23 | 0.62% | -0.28% | 1.10% | 275,261,500 | 891,695,000 | 198% | 3.24 | 0.84% | 3.22 | 0.72% | 3.21 | 0.50% | 3.20 | 0.35% | 0.07% | |
| 2021-01-14 | 3.20 | 3.24 | 3.19 | 3.21 | 0.31% | -0.06% | 0.82% | 180,785,200 | 580,658,000 | 146% | 3.21 | 0.66% | 3.20 | 0.35% | 3.19 | 0.25% | 3.18 | 0.19% | 0.04% | |
| 2021-01-13 | 3.18 | 3.21 | 3.17 | 3.20 | 0.63% | 0.28% | 0.69% | 174,596,200 | 557,080,000 | 153% | 3.19 | 0.60% | 3.18 | 0.06% | 3.18 | 0.13% | 3.18 | 0.13% | 0.01% | |
| 2021-01-12 | 3.17 | 3.18 | 3.16 | 3.18 | 0.32% | 0.25% | 0.19% | 98,066,800 | 311,087,000 | 93% | 3.17 | -0.41% | 3.18 | -0.03% | 3.18 | 0.06% | 3.17 | 0.00% | -0.01% | |
| 2021-01-11 | 3.18 | 3.20 | 3.17 | 3.17 | -0.63% | -0.47% | -0.13% | 115,362,100 | 367,453,000 | 112% | 3.19 | -0.03% | 3.18 | 0.09% | 3.18 | 0.09% | 3.17 | 0.03% | -0.03% | |
| 2021-01-08 | 3.19 | 3.19 | 3.17 | 3.19 | 0.00% | 0.13% | 0.54% | 113,279,300 | 360,938,000 | 116% | 3.19 | 0.25% | 3.18 | 0.22% | 3.18 | 0.06% | 3.17 | 0.10% | -0.04% | |
| 2021-01-07 | 3.18 | 3.19 | 3.17 | 3.19 | 0.31% | 0.38% | 0.63% | 113,572,900 | 360,985,000 | 122% | 3.18 | 0.09% | 3.17 | 0.10% | 3.17 | 0.06% | 3.17 | 0.03% | -0.07% | |
| 2021-01-06 | 3.17 | 3.18 | 3.16 | 3.18 | 0.32% | 0.16% | 0.35% | 84,977,000 | 269,762,000 | 96% | 3.18 | 0.25% | 3.17 | -0.03% | 3.17 | 0.06% | 3.17 | 0.00% | -0.09% | |
| 2021-01-05 | 3.16 | 3.18 | 3.15 | 3.17 | 0.00% | 0.09% | 0.03% | 130,429,500 | 413,014,000 | 144% | 3.17 | -0.06% | 3.17 | -0.03% | 3.17 | 0.00% | 3.17 | -0.03% | -0.10% | |
| 2021-01-04 | 3.18 | 3.18 | 3.16 | 3.17 | -0.31% | 0.03% | 0.00% | 121,250,400 | 384,260,000 | 144% | 3.17 | -0.35% | 3.17 | 0.06% | 3.17 | -0.03% | 3.17 | -0.06% | -0.12% | |
| 2020-12-31 | 3.16 | 3.19 | 3.16 | 3.18 | 0.32% | 0.00% | 0.25% | 110,906,100 | 352,631,000 | 139% | 3.18 | 0.47% | 3.17 | 0.16% | 3.17 | 0.13% | 3.17 | 0.00% | -0.14% | |
| 2020-12-30 | 3.17 | 3.17 | 3.16 | 3.17 | 0.00% | 0.16% | -0.06% | 79,605,500 | 251,915,000 | 98% | 3.17 | 0.06% | 3.17 | -0.06% | 3.17 | 0.00% | 3.17 | -0.06% | -0.18% | |
| 2020-12-29 | 3.17 | 3.17 | 3.16 | 3.17 | 0.00% | 0.22% | -0.13% | 81,949,700 | 259,232,000 | 98% | 3.16 | -0.13% | 3.17 | -0.03% | 3.17 | -0.06% | 3.17 | -0.09% | -0.22% | |
| 2020-12-28 | 3.17 | 3.18 | 3.16 | 3.17 | -0.31% | 0.09% | -0.22% | 74,828,000 | 236,991,000 | 77% | 3.17 | -0.10% | 3.17 | 0.03% | 3.17 | -0.10% | 3.18 | -0.16% | -0.28% | |
| 2020-12-25 | 3.17 | 3.18 | 3.16 | 3.18 | 0.32% | 0.32% | -0.06% | 65,170,900 | 206,583,000 | 61% | 3.17 | 0.10% | 3.17 | -0.03% | 3.17 | -0.10% | 3.18 | -0.16% | -0.36% | |
| 2020-12-24 | 3.16 | 3.18 | 3.16 | 3.17 | 0.32% | 0.09% | -0.53% | 67,495,800 | 213,770,000 | 55% | 3.17 | 0.13% | 3.17 | -0.13% | 3.17 | -0.06% | 3.19 | -0.13% | -0.37% | |
| 2020-12-23 | 3.17 | 3.17 | 3.16 | 3.16 | 0.00% | -0.09% | -0.97% | 68,009,200 | 215,143,000 | 52% | 3.16 | -0.28% | 3.17 | -0.19% | 3.18 | -0.09% | 3.19 | -0.19% | -0.37% | |
| 2020-12-22 | 3.18 | 3.19 | 3.16 | 3.16 | -0.94% | -0.38% | -1.16% | 104,309,600 | 330,901,000 | 78% | 3.17 | -0.28% | 3.18 | -0.13% | 3.18 | -0.09% | 3.20 | -0.16% | -0.36% | |
| 2020-12-21 | 3.18 | 3.19 | 3.17 | 3.19 | 0.31% | 0.28% | -0.37% | 67,859,400 | 215,889,000 | 51% | 3.18 | -0.06% | 3.18 | 0.03% | 3.18 | -0.19% | 3.20 | -0.22% | -0.34% | |
| 2020-12-18 | 3.19 | 3.19 | 3.18 | 3.18 | -0.31% | -0.09% | -0.90% | 77,723,200 | 247,402,000 | 55% | 3.18 | 0.06% | 3.18 | -0.03% | 3.19 | -0.16% | 3.21 | -0.28% | -0.32% | |
| 2020-12-17 | 3.18 | 3.20 | 3.16 | 3.19 | 0.31% | 0.28% | -0.87% | 116,999,300 | 372,117,000 | 80% | 3.18 | 0.03% | 3.18 | -0.25% | 3.19 | -0.19% | 3.22 | -0.40% | -0.28% | |
| 2020-12-16 | 3.18 | 3.19 | 3.17 | 3.18 | 0.00% | 0.00% | -1.58% | 105,147,800 | 334,372,000 | 69% | 3.18 | -0.13% | 3.19 | -0.25% | 3.20 | -0.25% | 3.23 | -0.43% | -0.23% | |
| 2020-12-15 | 3.20 | 3.21 | 3.17 | 3.18 | 0.00% | -0.13% | -2.00% | 217,382,300 | 692,040,000 | 139% | 3.18 | -0.66% | 3.20 | -0.34% | 3.21 | -0.37% | 3.25 | -0.67% | -0.16% | | |
|
|
