成本价计算
|
|
东方证券( 600958.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 10.20 | 10.52 | 9.95 | 10.30 | 0.98% | 0.18% | 4.23% | 219,917,500 | 2,260,878,000 | 166% | 10.28 | -1.55% | 10.30 | 1.19% | 10.09 | 1.08% | 9.88 | 1.29% | 1.01% |  |
| 2023-01-10 | 10.17 | 10.90 | 10.07 | 10.20 | 0.69% | -2.33% | 4.55% | 348,305,700 | 3,637,524,000 | 303% | 10.44 | 2.76% | 10.18 | 3.87% | 9.99 | 3.55% | 9.76 | 3.17% | 0.89% | |
| 2023-01-09 | 9.59 | 10.36 | 9.55 | 10.13 | 7.54% | -0.32% | 7.13% | 318,469,200 | 3,236,545,000 | 375% | 10.16 | 7.89% | 9.80 | 5.79% | 9.64 | 5.28% | 9.46 | 4.29% | 0.55% | |
| 2023-01-06 | 9.22 | 9.55 | 9.21 | 9.42 | 1.62% | 0.00% | 3.89% | 112,848,800 | 1,063,086,000 | 190% | 9.42 | 2.03% | 9.27 | 1.99% | 9.16 | 1.40% | 9.07 | 1.00% | 0.09% | |
| 2023-01-05 | 9.10 | 9.35 | 9.08 | 9.27 | 2.66% | 0.40% | 3.26% | 126,113,700 | 1,164,462,000 | 241% | 9.23 | 2.07% | 9.09 | 1.66% | 9.03 | 1.44% | 8.98 | 0.97% | -0.04% | |
| 2023-01-04 | 8.95 | 9.14 | 8.95 | 9.03 | 0.56% | -0.18% | 1.56% | 61,024,300 | 552,053,000 | 143% | 9.05 | 2.50% | 8.94 | 0.90% | 8.91 | -0.01% | 8.89 | 0.38% | -0.18% | |
| 2023-01-03 | 8.85 | 9.02 | 8.64 | 8.98 | 0.45% | 1.76% | 1.39% | 63,369,700 | 559,267,000 | 156% | 8.83 | -1.34% | 8.86 | -0.24% | 8.91 | 0.07% | 8.86 | -0.12% | -0.29% | |
| 2022-12-30 | 8.81 | 9.07 | 8.80 | 8.94 | 1.82% | -0.06% | 0.81% | 49,363,000 | 441,562,000 | 126% | 8.95 | 1.84% | 8.88 | -0.56% | 8.90 | 0.24% | 8.87 | -0.06% | -0.35% |  |
| 2022-12-29 | 8.84 | 8.86 | 8.75 | 8.78 | -1.35% | -0.03% | -1.05% | 32,639,100 | 286,675,000 | 86% | 8.78 | -0.99% | 8.93 | 0.18% | 8.88 | -0.03% | 8.87 | -0.34% | -0.34% | |
| 2022-12-28 | 8.85 | 8.96 | 8.80 | 8.90 | -0.78% | 0.33% | -0.03% | 38,407,900 | 340,724,000 | 100% | 8.87 | -1.62% | 8.91 | 0.07% | 8.88 | 0.14% | 8.90 | -0.54% | -0.31% | |
| 2022-12-27 | 8.82 | 9.18 | 8.81 | 8.97 | 3.10% | -0.52% | 0.21% | 78,062,400 | 703,881,000 | 187% | 9.02 | 3.63% | 8.91 | 1.56% | 8.87 | 1.20% | 8.95 | 0.16% | -0.25% | |
| 2022-12-26 | 8.78 | 8.81 | 8.65 | 8.70 | -1.02% | -0.01% | -2.65% | 31,460,000 | 273,738,000 | 82% | 8.70 | -1.26% | 8.77 | -0.27% | 8.77 | -0.64% | 8.94 | -0.26% | -0.23% | |
| 2022-12-23 | 8.70 | 8.89 | 8.67 | 8.79 | 0.34% | -0.25% | -1.90% | 22,991,100 | 202,596,000 | 54% | 8.81 | 0.10% | 8.79 | 0.18% | 8.82 | -0.47% | 8.96 | -0.32% | -0.18% | |
| 2022-12-22 | 8.87 | 8.90 | 8.70 | 8.76 | -0.11% | -0.49% | -2.55% | 33,113,700 | 291,504,000 | 71% | 8.80 | 0.54% | 8.78 | -0.60% | 8.86 | -0.70% | 8.99 | -0.30% | -0.11% | |
| 2022-12-21 | 8.77 | 8.81 | 8.70 | 8.77 | 0.23% | 0.16% | -2.73% | 21,347,400 | 186,915,000 | 45% | 8.76 | -0.10% | 8.83 | -0.81% | 8.93 | -0.99% | 9.02 | -0.40% | -0.05% | |
| 2022-12-20 | 8.78 | 8.87 | 8.68 | 8.75 | -0.57% | -0.17% | -3.34% | 32,615,600 | 285,887,000 | 62% | 8.77 | -1.51% | 8.90 | -1.08% | 9.02 | -0.29% | 9.05 | -0.70% | 0.03% | |
| 2022-12-19 | 9.11 | 9.17 | 8.73 | 8.80 | -2.98% | -1.11% | -3.47% | 53,489,000 | 476,020,000 | 94% | 8.90 | -1.77% | 9.00 | -1.25% | 9.04 | -0.09% | 9.12 | -0.73% | 0.16% | |
| 2022-12-16 | 9.02 | 9.14 | 8.99 | 9.07 | 0.22% | 0.12% | -1.23% | 29,426,200 | 266,560,000 | 44% | 9.06 | -0.34% | 9.11 | 0.28% | 9.05 | -0.17% | 9.18 | 0.07% | 0.35% | |
| 2022-12-15 | 9.10 | 9.22 | 9.04 | 9.05 | -1.31% | -0.44% | -1.38% | 39,339,600 | 357,607,000 | 57% | 9.09 | -0.61% | 9.09 | 0.54% | 9.06 | -0.09% | 9.18 | -0.10% | 0.36% | |
| 2022-12-14 | 8.95 | 9.28 | 8.93 | 9.17 | 2.46% | 0.26% | -0.17% | 77,041,400 | 704,622,000 | 101% | 9.15 | 2.22% | 9.04 | 0.21% | 9.07 | -0.12% | 9.19 | 0.13% | 0.42% | |
| 2022-12-13 | 8.90 | 9.02 | 8.86 | 8.95 | 0.56% | 0.03% | -2.44% | 32,093,000 | 287,140,000 | 40% | 8.95 | -0.25% | 9.02 | -0.46% | 9.08 | -0.96% | 9.17 | 0.34% | 0.39% | |
| 2022-12-12 | 9.15 | 9.15 | 8.88 | 8.90 | -3.37% | -0.77% | -2.66% | 75,471,400 | 676,874,000 | 85% | 8.97 | -1.74% | 9.06 | -1.07% | 9.17 | -1.05% | 9.14 | 0.23% | 0.25% | |
| 2022-12-09 | 9.16 | 9.25 | 9.03 | 9.21 | 0.55% | 0.90% | 0.96% | 58,132,200 | 530,633,000 | 69% | 9.13 | -0.23% | 9.16 | -1.14% | 9.27 | 0.11% | 9.12 | 0.37% | 0.20% | |
| 2022-12-08 | 9.13 | 9.20 | 9.09 | 9.16 | -0.11% | 0.12% | 0.79% | 36,414,900 | 333,154,000 | 43% | 9.15 | -0.45% | 9.27 | -0.46% | 9.26 | 0.04% | 9.09 | 0.27% | 0.16% | |
| 2022-12-07 | 9.33 | 9.36 | 9.11 | 9.17 | -1.93% | -0.22% | 1.17% | 73,886,700 | 679,052,000 | 88% | 9.19 | -2.17% | 9.31 | 0.22% | 9.25 | 0.33% | 9.06 | 0.40% | 0.15% | |
| 2022-12-06 | 9.33 | 9.51 | 9.29 | 9.35 | -0.74% | -0.47% | 3.57% | 76,835,100 | 721,775,000 | 97% | 9.39 | 0.76% | 9.29 | 0.59% | 9.22 | 1.07% | 9.03 | 0.66% | 0.12% | |
| 2022-12-05 | 9.08 | 9.45 | 9.08 | 9.42 | 4.90% | 1.04% | 5.03% | 153,806,600 | 1,433,962,000 | 200% | 9.32 | 3.17% | 9.24 | 1.28% | 9.13 | 1.52% | 8.97 | 1.14% | 0.06% | |
| 2022-12-02 | 9.01 | 9.19 | 8.94 | 8.98 | -0.66% | -0.63% | 1.26% | 52,802,900 | 477,194,000 | 77% | 9.04 | -1.86% | 9.12 | 0.76% | 8.99 | 0.55% | 8.87 | 0.12% | -0.03% | |
| 2022-12-01 | 9.16 | 9.43 | 9.03 | 9.04 | 1.23% | -1.82% | 2.07% | 115,657,600 | 1,064,980,000 | 169% | 9.21 | 1.69% | 9.05 | 1.83% | 8.94 | 1.29% | 8.86 | 0.58% | 0.00% | |
| 2022-11-30 | 8.95 | 9.17 | 8.91 | 8.93 | 0.00% | -1.38% | 1.41% | 97,315,800 | 881,212,000 | 150% | 9.06 | 1.81% | 8.89 | 1.38% | 8.83 | 1.13% | 8.81 | -0.17% | -0.02% | | |
|
|
