浦发银行
(600000)
| 今开：13.61 | 最高：13.63 | 成交：52.27万手 | 市盈：0.00 | 上证指数：3237.98 | -0.21% | 2017-07-21 |
| 昨收：13.62 | 最低：13.38 | 换手：0.00% | 振幅：0.00 | 深证指数：0.00 | 0.00% | 15:31:01 |
| 日期 |
收盘价(元) |
涨跌幅(%) |
换手率(%) |
成交量(万股) |
成交额(亿) |
流入资金(亿) |
买卖差额(万元) |
资金差(亿) |
净流入率(%) |
| 2017-07-21 | 13.45 | -1.25 | 0.19 | 5227.24 | 7.03 | 24645.75 | 45636.76 | -20991.01 | -0.75 |
| 2017-07-20 | 13.62 | -0.51 | 0.14 | 4001.75 | 5.44 | 23484.09 | 30933.43 | -7449.34 | -0.27 |
| 2017-07-19 | 13.69 | 1.03 | 0.24 | 6610.87 | 9.00 | 49224.23 | 40777.21 | 8447.02 | 0.30 |
| 2017-07-18 | 13.55 | -1.53 | 0.25 | 6989.59 | 9.47 | 38768.01 | 55903.75 | -17135.74 | -0.61 |
| 2017-07-17 | 13.76 | 1.25 | 0.64 | 17866.12 | 24.48 | 127322.81 | 116684.02 | 10638.80 | 0.38 |
| 2017-07-14 | 13.59 | 2.41 | 0.52 | 14686.54 | 19.92 | 111879.73 | 87299.80 | 24579.93 | 0.87 |
| 2017-07-13 | 13.27 | 3.19 | 0.39 | 11021.92 | 14.37 | 89455.46 | 54222.97 | 35232.50 | 1.25 |
| 2017-07-12 | 12.86 | 0.47 | 0.29 | 8046.90 | 10.40 | 54657.29 | 46961.92 | 7695.37 | 0.27 |
| 2017-07-11 | 12.80 | 2.16 | 0.34 | 9683.53 | 12.39 | 74395.81 | 49466.85 | 24928.95 | 0.89 |
| 2017-07-10 | 12.53 | -0.56 | 0.09 | 2641.15 | 3.32 | 14097.04 | 19097.01 | -4999.97 | -0.18 |
| 2017-07-07 | 12.60 | -0.47 | 0.09 | 2466.73 | 3.11 | 15442.81 | 15667.34 | -224.53 | -0.01 |
| 2017-07-06 | 12.66 | 0.32 | 0.13 | 3741.42 | 4.72 | 23105.19 | 24053.01 | -947.82 | -0.03 |
| 2017-07-05 | 12.62 | 0.56 | 0.09 | 2647.05 | 3.33 | 17784.23 | 15470.01 | 2314.22 | 0.08 |
| 2017-07-04 | 12.55 | -0.08 | 0.13 | 3665.91 | 4.58 | 21238.24 | 24605.20 | -3366.96 | -0.12 |
| 2017-07-03 | 12.56 | -0.71 | 0.14 | 3877.89 | 4.86 | 19875.14 | 28751.32 | -8876.18 | -0.32 |
| 2017-06-30 | 12.65 | -0.86 | 0.13 | 3656.65 | 4.62 | 19196.39 | 27028.01 | -7831.62 | -0.28 |
| 2017-06-29 | 12.76 | -0.23 | 0.14 | 3899.45 | 4.97 | 21190.87 | 28461.54 | -7270.67 | -0.26 |
| 2017-06-28 | 12.79 | 0.71 | 0.27 | 7534.96 | 9.63 | 49816.39 | 46503.89 | 3312.51 | 0.12 |
| 2017-06-27 | 12.70 | 0.47 | 0.17 | 4668.75 | 5.89 | 30282.53 | 27069.08 | 3213.45 | 0.11 |
| 2017-06-26 | 12.64 | 0.00 | 0.22 | 6050.92 | 7.67 | 35636.50 | 41018.63 | -5382.13 | -0.19 |
| 2017-06-23 | 12.64 | 0.56 | 0.24 | 6857.91 | 8.58 | 38751.25 | 47058.35 | -8307.10 | -0.30 |
| 2017-06-22 | 12.57 | 1.86 | 0.39 | 11025.94 | 13.92 | 78370.63 | 60836.09 | 17534.54 | 0.62 |
| 2017-06-21 | 12.34 | 0.41 | 0.12 | 3400.01 | 4.19 | 21349.18 | 20532.84 | 816.34 | 0.03 |
| 2017-06-20 | 12.29 | -0.89 | 0.16 | 4464.52 | 5.49 | 20119.09 | 34774.15 | -14655.06 | -0.52 |
| 2017-06-19 | 12.40 | 0.40 | 0.12 | 3294.13 | 4.08 | 18594.60 | 22188.88 | -3594.28 | -0.13 |
| 2017-06-16 | 12.35 | -0.24 | 0.17 | 4735.11 | 5.86 | 25653.26 | 32954.89 | -7301.62 | -0.26 |
| 2017-06-15 | 12.38 | -0.64 | 0.13 | 3749.29 | 4.63 | 20114.66 | 26146.60 | -6031.95 | -0.21 |
| 2017-06-14 | 12.46 | -1.03 | 0.20 | 5530.70 | 6.88 | 27771.64 | 40990.40 | -13218.76 | -0.47 |
| 2017-06-13 | 12.59 | -1.49 | 0.19 | 5271.61 | 6.65 | 25628.12 | 40892.46 | -15264.33 | -0.54 |
| 2017-06-12 | 12.78 | -1.16 | 0.26 | 7393.12 | 9.56 | 45355.62 | 50240.98 | -4885.36 | -0.17 |
|
|