成本价计算
|
|
工商银行( 601398.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 | 4.30 | 4.32 | 4.29 | 4.31 | 0.23% | 0.00% | -0.37% | 134,949,700 | 581,584,000 | 67% | 4.31 | -0.02% | 4.32 | -0.16% | 4.33 | -0.18% | 4.33 | 0.05% | 0.14% |  |
| 2023-01-10 | 4.34 | 4.34 | 4.30 | 4.30 | -0.69% | -0.26% | -0.56% | 175,125,900 | 755,034,000 | 85% | 4.31 | -0.65% | 4.33 | -0.28% | 4.34 | 0.05% | 4.32 | 0.09% | 0.13% | |
| 2023-01-09 | 4.35 | 4.36 | 4.33 | 4.33 | -0.23% | -0.21% | 0.23% | 166,679,200 | 723,303,000 | 83% | 4.34 | 0.14% | 4.34 | -0.07% | 4.34 | 0.00% | 4.32 | 0.12% | 0.11% | |
| 2023-01-06 | 4.33 | 4.35 | 4.31 | 4.34 | 0.23% | 0.16% | 0.58% | 168,713,900 | 731,035,000 | 87% | 4.33 | -0.32% | 4.34 | 0.19% | 4.34 | 0.16% | 4.32 | 0.09% | 0.09% | |
| 2023-01-05 | 4.36 | 4.38 | 4.33 | 4.33 | -0.69% | -0.39% | 0.44% | 201,779,800 | 877,205,000 | 107% | 4.35 | 0.00% | 4.34 | 0.07% | 4.33 | 0.12% | 4.31 | 0.21% | 0.07% | |
| 2023-01-04 | 4.32 | 4.36 | 4.31 | 4.36 | 1.16% | 0.30% | 1.35% | 235,147,800 | 1,022,071,000 | 131% | 4.35 | 0.77% | 4.33 | 0.35% | 4.32 | 0.26% | 4.30 | 0.26% | 0.04% | |
| 2023-01-03 | 4.34 | 4.34 | 4.30 | 4.31 | -0.69% | -0.09% | 0.44% | 242,881,000 | 1,047,726,000 | 139% | 4.31 | -0.48% | 4.32 | -0.02% | 4.31 | 0.19% | 4.29 | 0.12% | 0.01% | |
| 2022-12-30 | 4.31 | 4.35 | 4.30 | 4.34 | 0.93% | 0.12% | 1.26% | 298,338,700 | 1,293,432,000 | 180% | 4.34 | 0.98% | 4.32 | 0.44% | 4.30 | 0.40% | 4.29 | 0.26% | -0.01% | |
| 2022-12-29 | 4.31 | 4.32 | 4.26 | 4.30 | -0.46% | 0.16% | 0.58% | 188,566,600 | 809,606,000 | 120% | 4.29 | -0.51% | 4.30 | 0.21% | 4.29 | 0.12% | 4.28 | 0.09% | -0.03% | |
| 2022-12-28 | 4.30 | 4.33 | 4.29 | 4.32 | 0.47% | 0.12% | 1.15% | 175,591,600 | 757,612,000 | 113% | 4.32 | 0.56% | 4.29 | 0.40% | 4.28 | 0.33% | 4.27 | 0.07% | -0.04% | |
| 2022-12-27 | 4.27 | 4.31 | 4.26 | 4.30 | 0.94% | 0.21% | 0.75% | 184,963,400 | 793,634,000 | 117% | 4.29 | 0.75% | 4.27 | 0.24% | 4.27 | 0.28% | 4.27 | 0.02% | -0.05% | |
| 2022-12-26 | 4.26 | 4.28 | 4.24 | 4.26 | 0.24% | 0.02% | -0.16% | 147,070,200 | 626,353,000 | 93% | 4.26 | -0.02% | 4.26 | 0.09% | 4.26 | -0.09% | 4.27 | -0.09% | -0.06% | |
| 2022-12-23 | 4.27 | 4.27 | 4.25 | 4.25 | -0.47% | -0.23% | -0.49% | 90,459,800 | 385,323,000 | 55% | 4.26 | -0.23% | 4.26 | 0.12% | 4.26 | -0.07% | 4.27 | -0.12% | -0.04% | |
| 2022-12-22 | 4.26 | 4.28 | 4.25 | 4.27 | 0.47% | 0.00% | -0.14% | 129,688,900 | 553,758,000 | 72% | 4.27 | 0.54% | 4.25 | -0.09% | 4.26 | 0.05% | 4.28 | -0.07% | -0.03% | |
| 2022-12-21 | 4.23 | 4.26 | 4.23 | 4.25 | 0.47% | 0.07% | -0.68% | 118,893,100 | 504,896,000 | 63% | 4.25 | 0.00% | 4.26 | -0.16% | 4.26 | -0.16% | 4.28 | -0.09% | -0.01% | |
| 2022-12-20 | 4.25 | 4.27 | 4.23 | 4.23 | -0.70% | -0.40% | -1.24% | 176,970,800 | 751,669,000 | 89% | 4.25 | -0.70% | 4.27 | -0.07% | 4.27 | -0.19% | 4.28 | -0.14% | 0.01% | |
| 2022-12-19 | 4.28 | 4.31 | 4.25 | 4.26 | -0.70% | -0.40% | -0.68% | 164,783,800 | 704,843,000 | 80% | 4.28 | 0.16% | 4.27 | -0.07% | 4.28 | -0.05% | 4.29 | -0.02% | 0.04% | |
| 2022-12-16 | 4.26 | 4.29 | 4.24 | 4.29 | 0.70% | 0.47% | 0.00% | 198,217,200 | 846,359,000 | 88% | 4.27 | 0.26% | 4.27 | -0.16% | 4.28 | -0.19% | 4.29 | 0.07% | 0.06% | |
| 2022-12-15 | 4.28 | 4.29 | 4.25 | 4.26 | -0.70% | 0.02% | -0.63% | 179,304,000 | 763,573,000 | 80% | 4.26 | -0.56% | 4.28 | -0.21% | 4.29 | -0.16% | 4.29 | -0.02% | 0.06% | |
| 2022-12-14 | 4.30 | 4.31 | 4.27 | 4.29 | -0.23% | 0.16% | 0.05% | 197,505,400 | 845,927,000 | 82% | 4.28 | -0.21% | 4.29 | -0.16% | 4.29 | -0.09% | 4.29 | -0.05% | 0.08% | |
| 2022-12-13 | 4.28 | 4.31 | 4.27 | 4.30 | 0.70% | 0.19% | 0.23% | 164,073,600 | 704,236,000 | 65% | 4.29 | 0.09% | 4.29 | -0.05% | 4.30 | -0.05% | 4.29 | -0.02% | 0.11% | |
| 2022-12-12 | 4.30 | 4.30 | 4.27 | 4.27 | -0.70% | -0.42% | -0.49% | 196,708,200 | 843,408,000 | 71% | 4.29 | -0.30% | 4.30 | -0.12% | 4.30 | 0.02% | 4.29 | 0.12% | 0.15% | |
| 2022-12-09 | 4.30 | 4.32 | 4.29 | 4.30 | 0.00% | -0.02% | 0.33% | 256,490,400 | 1,103,146,000 | 90% | 4.30 | 0.05% | 4.30 | -0.02% | 4.30 | 0.21% | 4.29 | -0.02% | 0.16% | |
| 2022-12-08 | 4.29 | 4.31 | 4.28 | 4.30 | 0.23% | 0.02% | 0.30% | 196,600,700 | 845,284,000 | 66% | 4.30 | -0.09% | 4.30 | 0.12% | 4.29 | 0.12% | 4.29 | 0.05% | 0.23% | |
| 2022-12-07 | 4.31 | 4.32 | 4.28 | 4.29 | -0.46% | -0.30% | 0.12% | 222,335,800 | 956,707,000 | 76% | 4.30 | 0.00% | 4.30 | 0.35% | 4.28 | 0.00% | 4.29 | 0.09% | 0.25% | |
| 2022-12-06 | 4.30 | 4.32 | 4.29 | 4.31 | 0.23% | 0.16% | 0.68% | 259,751,600 | 1,117,748,000 | 86% | 4.30 | 0.35% | 4.28 | 0.19% | 4.28 | -0.02% | 4.28 | 0.16% | 0.29% | |
| 2022-12-05 | 4.26 | 4.32 | 4.25 | 4.30 | 1.42% | 0.28% | 0.61% | 349,731,700 | 1,499,556,000 | 116% | 4.29 | 1.01% | 4.27 | -0.07% | 4.29 | 0.21% | 4.27 | 0.19% | 0.31% | |
| 2022-12-02 | 4.25 | 4.26 | 4.23 | 4.24 | -0.24% | -0.12% | -0.61% | 199,898,200 | 848,574,000 | 69% | 4.25 | -0.73% | 4.28 | -0.35% | 4.28 | -0.23% | 4.27 | 0.09% | 0.32% | |
| 2022-12-01 | 4.32 | 4.33 | 4.24 | 4.25 | -1.16% | -0.61% | -0.28% | 352,708,400 | 1,508,272,000 | 125% | 4.28 | -0.56% | 4.29 | 0.23% | 4.29 | 0.02% | 4.26 | 0.21% | 0.34% |  |
| 2022-11-30 | 4.30 | 4.33 | 4.28 | 4.30 | 0.00% | 0.00% | 1.11% | 312,182,400 | 1,342,259,000 | 119% | 4.30 | 0.02% | 4.28 | -0.07% | 4.29 | 0.16% | 4.25 | 0.24% | 0.34% | | |
|
|
