成本价计算
|
|
北京银行( 601169.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 | 4.23 | 4.26 | 4.23 | 4.24 | 0.24% | -0.09% | -1.03% | 39,706,900 | 168,525,000 | 81% | 4.24 | -0.02% | 4.25 | -0.26% | 4.27 | -0.30% | 4.28 | -0.07% | -0.07% |  |
| 2023-01-10 | 4.27 | 4.27 | 4.23 | 4.23 | -0.70% | -0.35% | -1.33% | 49,363,600 | 209,563,000 | 104% | 4.25 | -0.61% | 4.27 | -0.54% | 4.29 | -0.19% | 4.29 | -0.07% | -0.08% | |
| 2023-01-09 | 4.28 | 4.29 | 4.26 | 4.26 | -0.47% | -0.26% | -0.70% | 47,400,800 | 202,463,000 | 107% | 4.27 | -0.19% | 4.29 | -0.28% | 4.29 | -0.14% | 4.29 | -0.02% | -0.09% | |
| 2023-01-06 | 4.30 | 4.30 | 4.27 | 4.28 | -0.47% | 0.02% | -0.26% | 49,736,300 | 212,845,000 | 120% | 4.28 | -0.60% | 4.30 | -0.07% | 4.30 | 0.02% | 4.29 | -0.02% | -0.11% | |
| 2023-01-05 | 4.32 | 4.34 | 4.29 | 4.30 | -0.69% | -0.12% | 0.19% | 72,891,700 | 313,769,000 | 187% | 4.31 | -0.16% | 4.30 | -0.05% | 4.30 | 0.07% | 4.29 | 0.07% | -0.13% | |
| 2023-01-04 | 4.29 | 4.33 | 4.28 | 4.33 | 0.93% | 0.42% | 0.96% | 60,710,500 | 261,786,000 | 179% | 4.31 | 0.51% | 4.31 | 0.40% | 4.30 | 0.16% | 4.29 | 0.09% | -0.14% | |
| 2023-01-03 | 4.32 | 4.32 | 4.27 | 4.29 | -0.46% | 0.00% | 0.12% | 44,022,700 | 188,845,000 | 139% | 4.29 | -0.53% | 4.29 | -0.05% | 4.29 | 0.12% | 4.29 | -0.12% | -0.16% |  |
| 2022-12-30 | 4.29 | 4.33 | 4.28 | 4.31 | 0.47% | -0.07% | 0.47% | 37,203,000 | 160,438,000 | 119% | 4.31 | 1.20% | 4.29 | 0.23% | 4.28 | 0.21% | 4.29 | -0.19% | -0.15% | |
| 2022-12-29 | 4.29 | 4.29 | 4.23 | 4.29 | 0.00% | 0.66% | -0.19% | 37,418,400 | 159,479,000 | 113% | 4.26 | -0.75% | 4.28 | -0.02% | 4.28 | -0.12% | 4.30 | -0.16% | -0.11% | |
| 2022-12-28 | 4.29 | 4.32 | 4.27 | 4.29 | 0.00% | -0.09% | -0.35% | 42,682,800 | 183,300,000 | 131% | 4.29 | 0.28% | 4.28 | 0.28% | 4.28 | 0.12% | 4.31 | -0.16% | -0.09% | |
| 2022-12-27 | 4.25 | 4.30 | 4.24 | 4.29 | 1.18% | 0.19% | -0.51% | 24,792,200 | 106,158,000 | 78% | 4.28 | 0.71% | 4.27 | -0.05% | 4.28 | -0.09% | 4.31 | -0.19% | -0.06% | |
| 2022-12-26 | 4.26 | 4.27 | 4.24 | 4.24 | -0.24% | -0.28% | -1.85% | 20,214,500 | 85,957,000 | 60% | 4.25 | -0.40% | 4.27 | -0.21% | 4.28 | -0.40% | 4.32 | -0.16% | -0.02% | |
| 2022-12-23 | 4.27 | 4.30 | 4.25 | 4.25 | -0.70% | -0.45% | -1.78% | 21,952,100 | 93,724,000 | 59% | 4.27 | -0.40% | 4.28 | -0.19% | 4.30 | -0.49% | 4.33 | -0.23% | 0.02% | |
| 2022-12-22 | 4.29 | 4.31 | 4.26 | 4.28 | 0.00% | -0.14% | -1.31% | 27,086,800 | 116,096,000 | 65% | 4.29 | 0.09% | 4.29 | -0.40% | 4.32 | -0.16% | 4.34 | -0.21% | 0.08% | |
| 2022-12-21 | 4.27 | 4.31 | 4.26 | 4.28 | 0.23% | -0.05% | -1.52% | 24,744,800 | 105,948,000 | 56% | 4.28 | -0.26% | 4.31 | -0.58% | 4.32 | -0.23% | 4.35 | -0.09% | 0.13% | |
| 2022-12-20 | 4.30 | 4.33 | 4.26 | 4.27 | -0.70% | -0.54% | -1.84% | 35,651,000 | 153,067,000 | 74% | 4.29 | -0.81% | 4.33 | -0.25% | 4.33 | -0.28% | 4.35 | -0.12% | 0.17% | |
| 2022-12-19 | 4.36 | 4.38 | 4.28 | 4.30 | -1.83% | -0.65% | -1.26% | 42,036,000 | 181,932,000 | 85% | 4.33 | -0.67% | 4.34 | -0.16% | 4.35 | -0.07% | 4.36 | 0.05% | 0.21% | |
| 2022-12-16 | 4.31 | 4.38 | 4.31 | 4.38 | 1.15% | 0.53% | 0.62% | 49,482,000 | 215,615,000 | 96% | 4.36 | 0.58% | 4.35 | 0.00% | 4.35 | -0.12% | 4.35 | 0.16% | 0.24% |  |
| 2022-12-15 | 4.35 | 4.36 | 4.32 | 4.33 | -0.69% | -0.05% | -0.37% | 35,521,300 | 153,880,000 | 69% | 4.33 | -0.46% | 4.35 | -0.05% | 4.35 | -0.18% | 4.35 | 0.07% | 0.24% | |
| 2022-12-14 | 4.37 | 4.37 | 4.34 | 4.36 | -0.23% | 0.18% | 0.39% | 32,246,000 | 140,338,000 | 61% | 4.35 | -0.16% | 4.35 | -0.21% | 4.36 | 0.00% | 4.34 | 0.12% | 0.26% | |
| 2022-12-13 | 4.32 | 4.37 | 4.32 | 4.37 | 0.92% | 0.25% | 0.74% | 41,403,900 | 180,459,000 | 75% | 4.36 | 0.39% | 4.36 | -0.14% | 4.36 | 0.05% | 4.34 | 0.21% | 0.27% | |
| 2022-12-12 | 4.36 | 4.37 | 4.33 | 4.33 | -0.92% | -0.28% | 0.02% | 52,383,200 | 227,438,000 | 86% | 4.34 | -0.73% | 4.37 | -0.09% | 4.36 | 0.09% | 4.33 | 0.23% | 0.30% | |
| 2022-12-09 | 4.39 | 4.40 | 4.36 | 4.37 | -0.46% | -0.09% | 1.18% | 65,112,900 | 284,809,000 | 108% | 4.37 | -0.05% | 4.37 | 0.18% | 4.36 | 0.39% | 4.32 | 0.35% | 0.30% | |
| 2022-12-08 | 4.35 | 4.39 | 4.34 | 4.39 | 1.15% | 0.32% | 2.00% | 56,470,500 | 247,106,000 | 90% | 4.38 | 0.48% | 4.36 | 0.41% | 4.34 | 0.32% | 4.30 | 0.28% | 0.31% | |
| 2022-12-07 | 4.36 | 4.38 | 4.33 | 4.34 | -0.46% | -0.34% | 1.12% | 58,975,200 | 256,860,000 | 97% | 4.36 | 0.09% | 4.34 | 0.51% | 4.33 | 0.26% | 4.29 | 0.33% | 0.31% | |
| 2022-12-06 | 4.33 | 4.37 | 4.32 | 4.36 | 0.46% | 0.21% | 1.92% | 55,213,200 | 240,245,000 | 91% | 4.35 | 0.58% | 4.32 | 0.37% | 4.31 | 0.30% | 4.28 | 0.35% | 0.30% | |
| 2022-12-05 | 4.29 | 4.34 | 4.29 | 4.34 | 1.17% | 0.32% | 1.81% | 65,679,800 | 284,121,000 | 108% | 4.33 | 1.12% | 4.31 | 0.21% | 4.30 | 0.42% | 4.26 | 0.28% | 0.29% | |
| 2022-12-02 | 4.28 | 4.30 | 4.25 | 4.29 | 0.00% | 0.28% | 0.92% | 45,302,800 | 193,785,000 | 79% | 4.28 | -0.58% | 4.30 | -0.07% | 4.28 | 0.16% | 4.25 | 0.17% | 0.27% | |
| 2022-12-01 | 4.32 | 4.33 | 4.28 | 4.29 | 0.00% | -0.30% | 1.08% | 51,501,000 | 221,615,000 | 92% | 4.30 | 0.00% | 4.30 | 0.44% | 4.28 | 0.26% | 4.24 | 0.24% | 0.28% | |
| 2022-11-30 | 4.31 | 4.33 | 4.29 | 4.29 | 0.00% | -0.30% | 1.32% | 62,176,200 | 267,535,000 | 116% | 4.30 | 0.21% | 4.28 | 0.38% | 4.27 | 0.40% | 4.23 | 0.31% | 0.27% | | |
|
|
