浦发银行
(600000)
| 今开：12.89 | 最高：12.95 | 成交：50.69万手 | 市盈：0.00 | 上证指数：3341.55 | -0.33% | 2017-09-25 |
| 昨收：12.89 | 最低：12.71 | 换手：0.00% | 振幅：0.00 | 深证指数：10930.67 | -1.26% | 15:31:20 |
| 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(%) |
| 2017-09-25 | 12.94 | 0.39 | 0.18 | 5068.76 | 6.51 | 33178.47 | 31891.90 | 1286.57 | 0.05 |
| 2017-09-22 | 12.89 | 0.16 | 0.09 | 2419.27 | 3.11 | 15149.58 | 15968.27 | -818.69 | -0.03 |
| 2017-09-21 | 12.87 | -0.08 | 0.07 | 2014.03 | 2.60 | 13686.30 | 12277.81 | 1408.49 | 0.05 |
| 2017-09-20 | 12.88 | -0.16 | 0.07 | 1986.71 | 2.56 | 11684.62 | 13901.03 | -2216.41 | -0.08 |
| 2017-09-19 | 12.90 | -0.08 | 0.11 | 3017.01 | 3.89 | 18610.20 | 20252.57 | -1642.37 | -0.06 |
| 2017-09-18 | 12.91 | 0.62 | 0.13 | 3574.75 | 4.61 | 22910.67 | 23192.53 | -281.86 | -0.01 |
| 2017-09-15 | 12.83 | -0.16 | 0.09 | 2487.43 | 3.18 | 13021.59 | 18824.90 | -5803.31 | -0.21 |
| 2017-09-14 | 12.85 | -0.16 | 0.09 | 2416.08 | 3.11 | 14847.96 | 16259.97 | -1412.01 | -0.05 |
| 2017-09-13 | 12.87 | -1.30 | 0.11 | 3197.29 | 4.12 | 15243.25 | 25949.33 | -10706.08 | -0.38 |
| 2017-09-12 | 13.04 | 0.38 | 0.18 | 5101.23 | 6.61 | 32692.96 | 35626.44 | -2933.48 | -0.10 |
| 2017-09-11 | 12.99 | -0.31 | 0.19 | 5223.47 | 6.83 | 32692.96 | 35626.44 | -2933.48 | -0.10 |
| 2017-09-08 | 13.03 | 1.40 | 0.23 | 6477.81 | 8.42 | 50461.54 | 33753.86 | 16707.68 | 0.59 |
| 2017-09-07 | 12.85 | -0.85 | 0.14 | 3822.48 | 4.94 | 21958.43 | 27454.64 | -5496.21 | -0.20 |
| 2017-09-06 | 12.96 | -0.54 | 0.12 | 3382.36 | 4.38 | 17412.51 | 26409.45 | -8996.95 | -0.32 |
| 2017-09-05 | 13.03 | 1.96 | 0.26 | 7349.30 | 9.55 | 56057.16 | 39395.73 | 16661.43 | 0.59 |
| 2017-09-04 | 12.78 | 0.08 | 0.13 | 3566.74 | 4.55 | 20651.51 | 24842.87 | -4191.35 | -0.15 |
| 2017-09-01 | 12.77 | 0.47 | 0.14 | 3926.41 | 5.02 | 27663.80 | 22504.75 | 5159.05 | 0.18 |
| 2017-08-31 | 12.71 | -1.24 | 0.16 | 4479.03 | 5.70 | 23354.54 | 33654.31 | -10299.77 | -0.37 |
| 2017-08-30 | 12.87 | -0.69 | 0.22 | 6048.00 | 7.80 | 35601.28 | 40876.18 | -5274.91 | -0.19 |
| 2017-08-29 | 12.94 | 0.39 | 0.21 | 5839.58 | 7.51 | 34144.56 | 35789.48 | -1644.92 | -0.06 |
| 2017-08-28 | 12.89 | 0.86 | 0.37 | 10411.32 | 13.40 | 65154.90 | 68836.03 | -3681.13 | -0.13 |
| 2017-08-25 | 12.78 | 2.49 | 0.52 | 14559.07 | 18.43 | 91719.35 | 92557.34 | -838.00 | -0.03 |
| 2017-08-24 | 12.47 | -0.80 | 0.22 | 6215.32 | 7.79 | 29058.64 | 48845.69 | -19787.05 | -0.70 |
| 2017-08-23 | 12.57 | 1.13 | 0.34 | 9687.16 | 12.16 | 63174.67 | 58405.80 | 4768.86 | 0.17 |
| 2017-08-22 | 12.43 | -0.64 | 0.21 | 5883.00 | 7.32 | 23810.18 | 49385.82 | -25575.64 | -0.91 |
| 2017-08-21 | 12.51 | 0.00 | 0.12 | 3381.02 | 4.22 | 13692.85 | 28554.98 | -14862.14 | -0.53 |
| 2017-08-18 | 12.51 | -0.16 | 0.13 | 3597.66 | 4.50 | 16553.43 | 28453.71 | -11900.28 | -0.42 |
| 2017-08-17 | 12.53 | 0.32 | 0.14 | 3909.12 | 4.89 | 18909.98 | 29974.75 | -11064.77 | -0.39 |
| 2017-08-16 | 12.49 | -0.79 | 0.12 | 3388.65 | 4.24 | 14317.71 | 28052.95 | -13735.24 | -0.49 |
|
|