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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 3.80 | 3.82 | 3.78 | 3.80 | 0.26% | 0.03% | -0.08% | 141,956,200 | 539,231,000 | 81% | 3.80 | -0.18% | 3.80 | -0.21% | 3.81 | 0.00% | 3.80 | -0.03% | -0.16% |  |
| 2019-03-21 | 3.80 | 3.82 | 3.79 | 3.79 | 0.00% | -0.42% | -0.37% | 171,372,400 | 652,279,000 | 90% | 3.81 | 0.29% | 3.81 | 0.03% | 3.81 | 0.05% | 3.80 | -0.31% | -0.15% | |
| 2019-03-20 | 3.81 | 3.82 | 3.77 | 3.79 | -0.52% | -0.13% | -0.68% | 164,894,200 | 625,759,000 | 82% | 3.80 | -0.71% | 3.81 | 0.00% | 3.80 | -0.05% | 3.82 | -0.31% | -0.09% | |
| 2019-03-19 | 3.84 | 3.85 | 3.80 | 3.81 | -0.78% | -0.31% | -0.47% | 160,160,000 | 612,211,000 | 78% | 3.82 | 0.47% | 3.81 | 0.21% | 3.81 | -0.13% | 3.83 | -0.21% | -0.02% | |
| 2019-03-18 | 3.79 | 3.84 | 3.77 | 3.84 | 1.32% | 0.95% | 0.10% | 213,022,200 | 810,253,000 | 100% | 3.80 | 0.21% | 3.80 | 0.00% | 3.81 | 0.26% | 3.84 | -0.57% | 0.03% | |
| 2019-03-15 | 3.79 | 3.82 | 3.78 | 3.79 | 0.00% | -0.16% | -1.76% | 151,803,500 | 576,287,000 | 65% | 3.80 | 0.00% | 3.80 | -0.45% | 3.80 | -0.11% | 3.86 | -0.10% | 0.18% | |
| 2019-03-14 | 3.80 | 3.83 | 3.77 | 3.79 | -0.26% | -0.16% | -1.86% | 128,965,600 | 489,604,000 | 54% | 3.80 | -0.21% | 3.82 | 0.37% | 3.80 | -0.55% | 3.86 | -0.08% | 0.22% | |
| 2019-03-13 | 3.83 | 3.84 | 3.78 | 3.80 | -0.78% | -0.11% | -1.68% | 159,161,000 | 605,405,000 | 65% | 3.80 | -0.81% | 3.80 | -0.08% | 3.83 | -0.47% | 3.87 | -0.13% | 0.26% | |
| 2019-03-12 | 3.79 | 3.87 | 3.79 | 3.83 | 1.06% | -0.13% | -1.03% | 247,338,300 | 948,538,000 | 95% | 3.84 | 2.00% | 3.81 | -0.58% | 3.84 | -0.31% | 3.87 | -0.08% | 0.34% | |
| 2019-03-11 | 3.74 | 3.81 | 3.74 | 3.79 | 1.07% | 0.80% | -2.14% | 198,105,900 | 744,958,000 | 72% | 3.76 | -1.31% | 3.83 | -1.03% | 3.86 | -1.00% | 3.87 | 0.18% | 0.43% | |
| 2019-03-08 | 3.87 | 3.87 | 3.75 | 3.75 | -3.60% | -1.57% | -3.00% | 302,637,300 | 1,153,164,000 | 101% | 3.81 | -2.28% | 3.87 | -0.87% | 3.89 | -0.36% | 3.87 | 0.13% | 0.50% |  |
| 2019-03-07 | 3.93 | 3.93 | 3.88 | 3.89 | -1.02% | -0.23% | 0.75% | 251,371,700 | 980,175,000 | 91% | 3.90 | -0.23% | 3.90 | -0.56% | 3.91 | 0.15% | 3.86 | 0.31% | 0.48% | |
| 2019-03-06 | 3.89 | 3.93 | 3.88 | 3.93 | 0.77% | 0.56% | 2.10% | 219,450,500 | 857,592,000 | 84% | 3.91 | 0.28% | 3.92 | 0.33% | 3.90 | 0.21% | 3.85 | 0.31% | 0.45% | |
| 2019-03-05 | 3.90 | 3.92 | 3.88 | 3.90 | -0.51% | 0.08% | 1.64% | 225,733,800 | 879,677,000 | 90% | 3.90 | -1.29% | 3.91 | 0.21% | 3.89 | 0.18% | 3.84 | 0.37% | 0.43% | |
| 2019-03-04 | 3.92 | 4.00 | 3.92 | 3.92 | 0.51% | -0.71% | 2.54% | 386,545,500 | 1,525,973,000 | 162% | 3.95 | 2.36% | 3.90 | 0.96% | 3.89 | 1.20% | 3.82 | 0.84% | 0.41% | |
| 2019-03-01 | 3.85 | 3.91 | 3.82 | 3.90 | 1.56% | 1.11% | 2.88% | 215,845,900 | 832,470,000 | 99% | 3.86 | 0.00% | 3.87 | -0.05% | 3.84 | 0.52% | 3.79 | 0.37% | 0.34% | |
| 2019-02-28 | 3.88 | 3.88 | 3.83 | 3.84 | -1.03% | -0.44% | 1.67% | 182,378,600 | 703,372,000 | 87% | 3.86 | -0.47% | 3.87 | 0.83% | 3.82 | 0.47% | 3.78 | 0.29% | 0.31% | |
| 2019-02-27 | 3.84 | 3.94 | 3.83 | 3.88 | 1.04% | 0.13% | 3.03% | 331,537,000 | 1,284,647,000 | 165% | 3.88 | 0.23% | 3.84 | 1.05% | 3.80 | 0.82% | 3.77 | 0.70% | 0.31% | |
| 2019-02-26 | 3.87 | 3.90 | 3.82 | 3.84 | -1.03% | -0.67% | 2.67% | 354,221,900 | 1,369,264,000 | 190% | 3.87 | 2.19% | 3.80 | 1.47% | 3.77 | 1.24% | 3.74 | 0.84% | 0.28% | |
| 2019-02-25 | 3.70 | 3.90 | 3.70 | 3.88 | 5.15% | 2.56% | 4.61% | 460,836,900 | 1,743,206,000 | 277% | 3.78 | 3.33% | 3.74 | 1.91% | 3.73 | 1.31% | 3.71 | 0.79% | 0.22% | |
| 2019-02-22 | 3.66 | 3.70 | 3.64 | 3.69 | 0.54% | 0.79% | 0.27% | 144,160,700 | 527,759,000 | 106% | 3.66 | -0.30% | 3.67 | -0.33% | 3.68 | -0.03% | 3.68 | -0.03% | 0.17% | |
| 2019-02-21 | 3.68 | 3.70 | 3.66 | 3.67 | -0.27% | -0.05% | -0.30% | 125,340,400 | 460,268,000 | 94% | 3.67 | -0.19% | 3.68 | -0.08% | 3.68 | -0.16% | 3.68 | 0.03% | 0.21% | |
| 2019-02-20 | 3.69 | 3.70 | 3.66 | 3.68 | 0.00% | 0.03% | 0.00% | 101,399,500 | 373,023,000 | 74% | 3.68 | -0.35% | 3.69 | 0.11% | 3.69 | -0.11% | 3.68 | 0.05% | 0.25% | |
| 2019-02-19 | 3.69 | 3.72 | 3.67 | 3.68 | -0.54% | -0.33% | 0.05% | 148,027,200 | 546,497,000 | 109% | 3.69 | 0.24% | 3.68 | -0.08% | 3.69 | 0.05% | 3.68 | 0.19% | 0.27% | |
| 2019-02-18 | 3.67 | 3.71 | 3.65 | 3.70 | 1.37% | 0.46% | 0.79% | 153,724,400 | 566,186,000 | 115% | 3.68 | 0.46% | 3.68 | -0.16% | 3.69 | 0.14% | 3.67 | 0.14% | 0.28% | |
| 2019-02-15 | 3.69 | 3.70 | 3.64 | 3.65 | -1.35% | -0.44% | -0.44% | 122,834,800 | 450,354,000 | 93% | 3.67 | -0.95% | 3.69 | -0.08% | 3.68 | 0.00% | 3.67 | 0.14% | 0.30% | |
| 2019-02-14 | 3.72 | 3.72 | 3.69 | 3.70 | -0.54% | -0.03% | 1.07% | 122,324,100 | 452,780,000 | 92% | 3.70 | 0.11% | 3.69 | 0.33% | 3.68 | 0.16% | 3.66 | 0.27% | 0.32% | |
| 2019-02-13 | 3.69 | 3.72 | 3.68 | 3.72 | 1.09% | 0.62% | 1.89% | 185,743,700 | 686,752,000 | 143% | 3.70 | 0.46% | 3.68 | 0.35% | 3.68 | 0.33% | 3.65 | 0.33% | 0.30% | |
| 2019-02-12 | 3.67 | 3.70 | 3.66 | 3.68 | 0.27% | 0.00% | 1.13% | 127,368,200 | 468,729,000 | 107% | 3.68 | 0.66% | 3.67 | 0.08% | 3.66 | 0.27% | 3.64 | 0.30% | 0.27% | |
| 2019-02-11 | 3.66 | 3.67 | 3.63 | 3.67 | 0.00% | 0.38% | 1.16% | 113,443,800 | 414,750,000 | 97% | 3.66 | -0.33% | 3.67 | 0.11% | 3.65 | 0.11% | 3.63 | 0.25% | 0.24% | | |
|
|
