成本价计算(单股)
中国银行( 601988.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-11 | 3.18 | 3.20 | 3.18 | 3.19 | 0.31% | -0.13% | 0.25% | 790,228 | 25,239 | 70% | 3.19 | 0.28% | 3.20 | -0.06% | 3.20 | 0.03% | 3.18 | 0.09% | 0.11% |  |
| 01-10 | 3.20 | 3.20 | 3.18 | 3.18 | -0.31% | -0.16% | 0.03% | 665,471 | 21,197 | 59% | 3.19 | -0.53% | 3.20 | -0.25% | 3.20 | 0.22% | 3.18 | 0.13% | 0.10% | |
| 01-09 | 3.21 | 3.22 | 3.19 | 3.19 | -0.62% | -0.37% | 0.47% | 835,156 | 26,745 | 74% | 3.20 | 0.06% | 3.21 | 0.16% | 3.19 | 0.22% | 3.18 | 0.16% | 0.08% | |
| 01-06 | 3.21 | 3.22 | 3.18 | 3.21 | 0.31% | 0.31% | 1.26% | 1,258,527 | 40,275 | 114% | 3.20 | -0.37% | 3.20 | 0.41% | 3.19 | 0.25% | 3.17 | 0.19% | 0.05% | |
| 01-05 | 3.21 | 3.23 | 3.20 | 3.20 | 0.00% | -0.37% | 1.14% | 1,180,472 | 37,914 | 111% | 3.21 | 0.63% | 3.19 | 0.41% | 3.18 | 0.25% | 3.16 | 0.25% | 0.03% | |
| 01-04 | 3.16 | 3.21 | 3.16 | 3.20 | 1.27% | 0.25% | 1.39% | 2,007,337 | 64,082 | 199% | 3.19 | 1.11% | 3.17 | 0.48% | 3.17 | 0.41% | 3.16 | 0.29% | -0.01% | |
| 01-03 | 3.17 | 3.17 | 3.15 | 3.16 | 0.00% | 0.10% | 0.41% | 1,311,104 | 41,390 | 142% | 3.16 | -0.22% | 3.16 | -0.03% | 3.16 | 0.16% | 3.15 | 0.00% | -0.04% | |
| 12-30 | 3.17 | 3.17 | 3.15 | 3.16 | 0.32% | -0.13% | 0.41% | 1,220,205 | 38,601 | 137% | 3.16 | 0.25% | 3.16 | 0.22% | 3.15 | 0.19% | 3.15 | 0.00% | -0.02% | |
| 12-29 | 3.17 | 3.17 | 3.14 | 3.15 | -0.32% | -0.19% | 0.10% | 1,244,771 | 39,280 | 144% | 3.16 | -0.19% | 3.15 | 0.38% | 3.15 | 0.16% | 3.15 | 0.03% | -0.01% | |
| 12-28 | 3.15 | 3.17 | 3.14 | 3.16 | 0.32% | -0.06% | 0.45% | 783,310 | 24,767 | 96% | 3.16 | 0.80% | 3.14 | 0.32% | 3.14 | 0.22% | 3.15 | 0.00% | 0.00% | |
| 12-27 | 3.13 | 3.15 | 3.12 | 3.15 | 1.29% | 0.41% | 0.13% | 683,854 | 21,455 | 80% | 3.14 | 0.45% | 3.13 | -0.06% | 3.13 | -0.06% | 3.15 | -0.10% | 0.01% | |
| 12-26 | 3.13 | 3.13 | 3.11 | 3.11 | -0.64% | -0.42% | -1.24% | 740,868 | 23,139 | 82% | 3.12 | -0.35% | 3.13 | -0.06% | 3.14 | -0.29% | 3.15 | -0.03% | 0.02% | |
| 12-23 | 3.13 | 3.14 | 3.12 | 3.13 | -0.32% | -0.13% | -0.63% | 671,857 | 21,058 | 73% | 3.13 | -0.16% | 3.14 | -0.10% | 3.14 | -0.16% | 3.15 | -0.10% | 0.04% | |
| 12-22 | 3.14 | 3.16 | 3.12 | 3.14 | 0.64% | 0.03% | -0.41% | 884,059 | 27,752 | 92% | 3.14 | 0.35% | 3.14 | -0.29% | 3.15 | -0.06% | 3.15 | -0.10% | 0.06% | |
| 12-21 | 3.13 | 3.14 | 3.12 | 3.12 | -0.32% | -0.26% | -1.14% | 647,086 | 20,243 | 63% | 3.13 | -0.48% | 3.15 | -0.29% | 3.15 | -0.19% | 3.16 | -0.06% | 0.09% | |
| 12-20 | 3.15 | 3.16 | 3.13 | 3.13 | -0.63% | -0.41% | -0.89% | 1,057,497 | 33,237 | 95% | 3.14 | -0.66% | 3.16 | -0.13% | 3.16 | -0.10% | 3.16 | 0.00% | 0.12% | |
| 12-19 | 3.17 | 3.19 | 3.15 | 3.15 | -0.94% | -0.44% | -0.25% | 985,337 | 31,176 | 87% | 3.16 | 0.10% | 3.16 | 0.03% | 3.16 | 0.10% | 3.16 | 0.13% | 0.14% | |
| 12-16 | 3.14 | 3.18 | 3.13 | 3.18 | 1.27% | 0.60% | 0.82% | 953,674 | 30,148 | 79% | 3.16 | 0.29% | 3.16 | 0.03% | 3.16 | 0.00% | 3.15 | 0.13% | 0.15% | |
| 12-15 | 3.17 | 3.17 | 3.14 | 3.14 | -0.63% | -0.38% | -0.32% | 753,096 | 23,735 | 61% | 3.15 | -0.32% | 3.16 | 0.06% | 3.16 | -0.06% | 3.15 | 0.13% | 0.14% | |
| 12-14 | 3.17 | 3.17 | 3.15 | 3.16 | 0.00% | -0.06% | 0.45% | 1,128,269 | 35,675 | 85% | 3.16 | 0.10% | 3.16 | -0.03% | 3.16 | 0.00% | 3.15 | 0.06% | 0.15% | |
| 12-13 | 3.13 | 3.17 | 3.13 | 3.16 | 0.96% | 0.03% | 0.51% | 1,034,980 | 32,699 | 72% | 3.16 | 0.41% | 3.16 | -0.06% | 3.16 | 0.06% | 3.14 | 0.06% | 0.17% | |
| 12-12 | 3.15 | 3.16 | 3.13 | 3.13 | -0.95% | -0.51% | -0.38% | 941,538 | 29,621 | 61% | 3.15 | -0.57% | 3.16 | -0.06% | 3.16 | 0.13% | 3.14 | 0.16% | 0.19% | |
| 12-09 | 3.17 | 3.17 | 3.15 | 3.16 | 0.00% | -0.13% | 0.73% | 1,107,359 | 35,039 | 69% | 3.16 | 0.06% | 3.16 | 0.10% | 3.15 | 0.29% | 3.14 | 0.13% | 0.19% | |
| 12-08 | 3.15 | 3.18 | 3.14 | 3.16 | 0.64% | -0.06% | 0.86% | 1,491,809 | 47,175 | 88% | 3.16 | 0.13% | 3.16 | 0.35% | 3.14 | 0.26% | 3.13 | 0.13% | 0.21% | |
| 12-07 | 3.16 | 3.17 | 3.14 | 3.14 | -0.32% | -0.57% | 0.35% | 1,517,048 | 47,909 | 93% | 3.16 | 0.19% | 3.15 | 0.45% | 3.14 | 0.06% | 3.13 | 0.26% | 0.22% |  |
| 12-06 | 3.14 | 3.16 | 3.13 | 3.15 | 0.00% | -0.06% | 0.93% | 1,379,663 | 43,493 | 80% | 3.15 | 0.57% | 3.13 | 0.29% | 3.13 | 0.10% | 3.12 | 0.26% | 0.22% | |
| 12-05 | 3.12 | 3.15 | 3.11 | 3.15 | 1.61% | 0.51% | 1.19% | 1,727,243 | 54,125 | 97% | 3.13 | 0.87% | 3.12 | -0.16% | 3.13 | 0.22% | 3.11 | 0.16% | 0.21% | |
| 12-02 | 3.11 | 3.12 | 3.10 | 3.10 | 0.00% | -0.23% | -0.26% | 1,118,919 | 34,764 | 65% | 3.11 | -0.61% | 3.13 | -0.16% | 3.12 | -0.03% | 3.11 | 0.10% | 0.20% | |
| 12-01 | 3.15 | 3.16 | 3.10 | 3.10 | -1.59% | -0.83% | -0.16% | 1,783,817 | 55,767 | 107% | 3.13 | -0.48% | 3.13 | 0.26% | 3.13 | 0.10% | 3.11 | 0.16% | 0.20% | |
| 11-30 | 3.14 | 3.16 | 3.12 | 3.15 | 0.00% | 0.29% | 1.61% | 2,285,971 | 71,803 | 147% | 3.14 | 0.22% | 3.13 | 0.22% | 3.12 | 0.42% | 3.10 | 0.32% | 0.19% | |