成本价计算(单股)
吉林敖东( 000623.SZ 深证)
| 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 |
 | | |||||||||||||||||||
| 01-22 | 16.36 | 16.36 | 16.02 | 16.06 | -2.07% | -0.45% | -1.73% | 176,185 | 28,421 | 118% | 16.13 | -2.22% | 16.36 | -0.95% | 16.41 | -0.33% | 16.34 | -0.16% | 0.03% |  |
| 01-21 | 16.47 | 16.68 | 16.38 | 16.40 | 0.00% | -0.60% | 0.20% | 192,125 | 31,698 | 136% | 16.50 | 0.12% | 16.52 | 0.18% | 16.47 | 0.31% | 16.37 | 0.23% | 0.03% |  |
| 01-20 | 16.51 | 16.66 | 16.39 | 16.40 | -0.55% | -0.48% | 0.42% | 110,367 | 18,187 | 82% | 16.48 | -0.48% | 16.49 | 0.23% | 16.42 | 0.27% | 16.33 | 0.07% | -0.02% | |
| 01-19 | 16.32 | 16.83 | 16.30 | 16.49 | 1.04% | -0.41% | 1.05% | 183,192 | 30,332 | 138% | 16.56 | 0.95% | 16.45 | 0.80% | 16.37 | 0.45% | 16.32 | 0.20% | -0.05% | |
| 01-18 | 16.24 | 16.56 | 16.20 | 16.32 | 0.37% | -0.51% | 0.21% | 142,781 | 23,419 | 113% | 16.40 | 0.64% | 16.32 | 0.37% | 16.30 | 0.26% | 16.29 | 0.04% | -0.11% | |
| 01-15 | 16.20 | 16.42 | 16.17 | 16.26 | 0.43% | -0.24% | -0.12% | 89,911 | 14,654 | 72% | 16.30 | 0.52% | 16.26 | -0.04% | 16.26 | -0.06% | 16.28 | -0.13% | -0.14% | |
| 01-14 | 16.22 | 16.31 | 16.12 | 16.19 | -0.25% | -0.15% | -0.68% | 99,160 | 16,079 | 75% | 16.22 | -0.30% | 16.27 | 0.04% | 16.27 | 0.07% | 16.30 | 0.01% | -0.16% | |
| 01-13 | 16.46 | 16.52 | 16.15 | 16.23 | -1.34% | -0.21% | -0.42% | 143,880 | 23,400 | 110% | 16.26 | -0.16% | 16.26 | -0.13% | 16.26 | -0.06% | 16.30 | 0.01% | -0.20% | |
| 01-12 | 16.00 | 16.65 | 15.97 | 16.45 | 2.75% | 0.98% | 0.93% | 206,875 | 33,700 | 171% | 16.29 | 0.61% | 16.28 | 0.28% | 16.27 | -0.03% | 16.30 | 0.07% | -0.22% | |
| 01-11 | 16.45 | 16.45 | 16.01 | 16.01 | -2.56% | -1.12% | -1.70% | 117,635 | 19,047 | 107% | 16.19 | -0.91% | 16.23 | -0.26% | 16.27 | -0.22% | 16.29 | -0.09% | -0.27% | |
| 01-08 | 16.12 | 16.49 | 16.12 | 16.43 | 1.55% | 0.55% | 0.79% | 127,937 | 20,904 | 122% | 16.34 | 1.08% | 16.28 | 0.03% | 16.31 | -0.21% | 16.30 | -0.07% | -0.28% | |
| 01-07 | 16.31 | 16.38 | 15.98 | 16.18 | -0.68% | 0.09% | -0.82% | 123,774 | 20,008 | 119% | 16.17 | -1.01% | 16.27 | -0.45% | 16.34 | -0.08% | 16.31 | -0.28% | -0.31% | |
| 01-06 | 16.45 | 16.52 | 16.12 | 16.29 | -0.91% | -0.25% | -0.42% | 103,333 | 16,875 | 106% | 16.33 | -0.02% | 16.35 | -0.33% | 16.35 | 0.09% | 16.36 | -0.27% | -0.31% | |
| 01-05 | 16.32 | 16.51 | 16.21 | 16.44 | 0.12% | 0.65% | 0.22% | 114,900 | 18,768 | 119% | 16.33 | -0.23% | 16.40 | 0.20% | 16.34 | 0.21% | 16.40 | -0.36% | -0.30% | |
| 01-04 | 16.50 | 16.55 | 16.24 | 16.42 | -0.30% | 0.30% | -0.27% | 106,636 | 17,457 | 114% | 16.37 | -0.57% | 16.37 | 0.22% | 16.31 | 0.06% | 16.46 | -0.27% | -0.30% | |
| 12-31 | 16.25 | 16.66 | 16.20 | 16.47 | 1.67% | 0.03% | -0.23% | 159,619 | 26,280 | 179% | 16.47 | 1.74% | 16.33 | 1.00% | 16.30 | 0.12% | 16.51 | -0.32% | -0.31% | |
| 12-30 | 16.15 | 16.29 | 16.05 | 16.20 | 0.19% | 0.11% | -2.18% | 89,548 | 14,492 | 107% | 16.18 | 0.04% | 16.17 | -0.32% | 16.28 | -0.56% | 16.56 | -0.37% | -0.35% | |
| 12-29 | 16.10 | 16.27 | 16.09 | 16.17 | 0.37% | -0.04% | -2.73% | 55,009 | 8,898 | 68% | 16.18 | 0.17% | 16.22 | -0.65% | 16.37 | -0.70% | 16.62 | -0.25% | -0.36% | |
| 12-28 | 16.36 | 16.36 | 16.01 | 16.11 | -1.53% | -0.24% | -3.32% | 91,639 | 14,798 | 113% | 16.15 | -1.21% | 16.33 | -1.00% | 16.48 | -1.02% | 16.66 | -0.38% | -0.40% | |
| 12-25 | 16.20 | 16.47 | 16.18 | 16.36 | 0.55% | 0.09% | -2.19% | 71,224 | 11,642 | 92% | 16.35 | -0.72% | 16.49 | -0.87% | 16.65 | -0.54% | 16.73 | -0.20% | -0.42% | |
| 12-24 | 16.68 | 16.70 | 16.24 | 16.27 | -2.52% | -1.18% | -2.93% | 107,542 | 17,706 | 135% | 16.47 | -1.22% | 16.63 | -1.14% | 16.74 | -0.67% | 16.76 | -0.35% | -0.43% | |
| 12-23 | 16.66 | 16.78 | 16.59 | 16.69 | 0.24% | 0.13% | -0.77% | 73,147 | 12,192 | 99% | 16.67 | -0.83% | 16.83 | -0.40% | 16.86 | -0.19% | 16.82 | -0.29% | -0.41% | |
| 12-22 | 16.94 | 17.01 | 16.65 | 16.65 | -2.23% | -0.94% | -1.29% | 89,229 | 14,997 | 121% | 16.81 | -1.05% | 16.89 | -0.24% | 16.89 | 0.01% | 16.87 | -0.23% | -0.39% | |
| 12-21 | 16.91 | 17.10 | 16.78 | 17.03 | 1.25% | 0.25% | 0.73% | 80,493 | 13,673 | 116% | 16.99 | 0.56% | 16.93 | 0.29% | 16.89 | 0.40% | 16.91 | -0.30% | -0.38% | |
| 12-18 | 17.00 | 17.03 | 16.77 | 16.82 | -1.12% | -0.43% | -0.81% | 68,742 | 11,612 | 97% | 16.89 | -0.14% | 16.89 | 0.23% | 16.82 | 0.24% | 16.96 | -0.43% | -0.36% | |
| 12-17 | 16.78 | 17.07 | 16.70 | 17.01 | 1.13% | 0.55% | -0.12% | 88,786 | 15,019 | 121% | 16.92 | 0.55% | 16.85 | 0.61% | 16.78 | 0.03% | 17.03 | -0.67% | -0.32% | |
| 12-16 | 16.82 | 16.93 | 16.68 | 16.82 | 0.24% | -0.03% | -1.89% | 53,940 | 9,075 | 71% | 16.83 | 0.42% | 16.74 | 0.19% | 16.78 | -0.42% | 17.14 | -0.55% | -0.23% | |
| 12-15 | 16.70 | 16.84 | 16.63 | 16.78 | 0.30% | 0.16% | -2.66% | 55,754 | 9,341 | 67% | 16.75 | 0.51% | 16.71 | -0.33% | 16.85 | -0.46% | 17.24 | -0.57% | -0.17% | |
| 12-14 | 16.69 | 16.74 | 16.55 | 16.73 | 0.48% | 0.37% | -3.50% | 65,923 | 10,988 | 70% | 16.67 | -0.29% | 16.77 | -0.89% | 16.92 | -0.91% | 17.34 | -0.63% | -0.09% | |
| 12-11 | 16.94 | 16.99 | 16.57 | 16.65 | 0.00% | -0.41% | -4.56% | 93,733 | 15,670 | 86% | 16.72 | -1.38% | 16.92 | -1.15% | 17.08 | -1.14% | 17.45 | -0.31% | -0.01% | |