成本价计算(单股)
上海能源( 600508.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 |
 | | |||||||||||||||||||
| 11-24 | 9.91 | 9.95 | 9.76 | 9.88 | -1.10% | 0.35% | 3.91% | 113,389 | 11,164 | 109% | 9.85 | -1.11% | 9.83 | 1.02% | 9.71 | 0.86% | 9.51 | 0.60% | 0.73% |  |
| 11-23 | 9.68 | 10.20 | 9.67 | 9.99 | 3.20% | 0.34% | 5.70% | 193,199 | 19,234 | 203% | 9.96 | 3.27% | 9.73 | 2.34% | 9.62 | 2.21% | 9.45 | 1.49% | 0.69% | |
| 11-20 | 9.52 | 9.84 | 9.40 | 9.68 | 1.68% | 0.40% | 3.95% | 150,744 | 14,533 | 182% | 9.64 | 2.84% | 9.50 | 1.14% | 9.42 | 1.12% | 9.31 | 0.93% | 0.58% | |
| 11-19 | 9.38 | 9.52 | 9.24 | 9.52 | 1.17% | 1.55% | 3.19% | 90,045 | 8,441 | 124% | 9.38 | -0.10% | 9.40 | 0.66% | 9.31 | 0.35% | 9.23 | 0.44% | 0.47% | |
| 11-18 | 9.38 | 9.47 | 9.30 | 9.41 | 0.00% | 0.28% | 2.44% | 74,554 | 6,996 | 112% | 9.38 | -0.38% | 9.34 | 0.60% | 9.28 | 0.49% | 9.19 | 0.45% | 0.41% | |
| 11-17 | 9.45 | 9.56 | 9.28 | 9.41 | -0.42% | -0.11% | 2.90% | 129,953 | 12,241 | 211% | 9.42 | 1.84% | 9.28 | 1.16% | 9.24 | 1.00% | 9.15 | 0.96% | 0.34% | |
| 11-16 | 8.88 | 9.45 | 8.88 | 9.45 | 6.42% | 2.16% | 4.33% | 171,764 | 15,888 | 331% | 9.25 | 3.77% | 9.17 | 1.27% | 9.14 | 1.16% | 9.06 | 1.28% | 0.20% | |
| 11-13 | 9.01 | 9.04 | 8.82 | 8.88 | -1.77% | -0.38% | -0.72% | 36,239 | 3,230 | 94% | 8.91 | -1.67% | 9.06 | -0.24% | 9.04 | 0.01% | 8.94 | 0.16% | -0.03% | |
| 11-12 | 9.13 | 9.13 | 9.03 | 9.04 | -1.20% | -0.28% | 1.23% | 35,516 | 3,219 | 94% | 9.07 | -0.61% | 9.08 | 0.21% | 9.04 | 0.38% | 8.93 | 0.27% | -0.15% | |
| 11-11 | 9.01 | 9.25 | 8.92 | 9.15 | 1.78% | 0.32% | 2.74% | 79,222 | 7,226 | 215% | 9.12 | 1.28% | 9.06 | 0.98% | 9.00 | 0.94% | 8.91 | 0.68% | -0.21% | |
| 11-10 | 9.05 | 9.09 | 8.93 | 8.99 | -0.33% | -0.18% | 1.63% | 37,371 | 3,365 | 117% | 9.01 | 0.03% | 8.97 | 0.58% | 8.92 | 0.52% | 8.85 | 0.28% | -0.29% | |
| 11-09 | 8.93 | 9.05 | 8.90 | 9.02 | 1.58% | 0.19% | 2.26% | 47,499 | 4,276 | 155% | 9.00 | 1.32% | 8.92 | 0.86% | 8.87 | 0.93% | 8.82 | 0.36% | -0.33% | |
| 11-06 | 8.88 | 8.95 | 8.85 | 8.88 | 0.11% | -0.07% | 1.04% | 30,584 | 2,717 | 100% | 8.89 | 0.50% | 8.85 | 0.50% | 8.79 | 0.32% | 8.79 | -0.15% | -0.37% |  |
| 11-05 | 8.83 | 8.88 | 8.80 | 8.87 | 0.57% | 0.32% | 0.77% | 35,306 | 3,121 | 109% | 8.84 | 0.43% | 8.80 | 0.73% | 8.76 | 0.14% | 8.80 | -0.17% | -0.35% | |
| 11-04 | 8.81 | 8.86 | 8.74 | 8.82 | 0.46% | 0.18% | 0.03% | 29,061 | 2,558 | 92% | 8.80 | 0.70% | 8.74 | 0.21% | 8.75 | -0.01% | 8.82 | -0.26% | -0.31% | |
| 11-03 | 8.67 | 8.79 | 8.67 | 8.78 | 1.27% | 0.42% | -0.68% | 25,854 | 2,260 | 80% | 8.74 | 0.98% | 8.72 | -0.22% | 8.75 | -0.08% | 8.84 | -0.42% | -0.27% | |
| 11-02 | 8.67 | 8.72 | 8.60 | 8.67 | 0.00% | 0.14% | -2.33% | 27,402 | 2,372 | 81% | 8.66 | -1.05% | 8.74 | -0.52% | 8.76 | -0.30% | 8.88 | -1.02% | -0.20% | |
| 10-30 | 8.77 | 8.86 | 8.67 | 8.67 | -1.37% | -0.91% | -3.32% | 32,941 | 2,882 | 83% | 8.75 | -0.52% | 8.78 | -0.15% | 8.79 | -0.56% | 8.97 | -1.13% | -0.07% | |
| 10-29 | 8.78 | 8.92 | 8.69 | 8.79 | -0.79% | -0.07% | -3.09% | 30,604 | 2,691 | 60% | 8.80 | -0.20% | 8.80 | 0.01% | 8.84 | -0.42% | 9.07 | -0.31% | 0.14% | |
| 10-28 | 8.83 | 8.87 | 8.75 | 8.86 | 0.45% | 0.52% | -2.62% | 26,251 | 2,313 | 45% | 8.81 | 0.38% | 8.80 | -0.61% | 8.87 | -0.46% | 9.10 | -0.08% | 0.22% | |
| 10-27 | 8.77 | 8.85 | 8.71 | 8.82 | 0.00% | 0.44% | -3.13% | 26,836 | 2,356 | 45% | 8.78 | -0.16% | 8.85 | -0.64% | 8.91 | -0.62% | 9.11 | -0.10% | 0.24% | |
| 10-26 | 8.82 | 8.88 | 8.74 | 8.82 | -0.68% | 0.28% | -3.23% | 42,324 | 3,722 | 68% | 8.80 | -1.62% | 8.91 | -0.97% | 8.97 | -1.39% | 9.11 | -0.10% | 0.26% | |
| 10-23 | 9.03 | 9.06 | 8.86 | 8.88 | -1.66% | -0.67% | -2.66% | 46,939 | 4,196 | 73% | 8.94 | -0.98% | 8.99 | -0.74% | 9.10 | -1.11% | 9.12 | 0.06% | 0.29% | |
| 10-22 | 9.02 | 9.09 | 8.97 | 9.03 | 0.11% | 0.02% | -0.97% | 26,350 | 2,379 | 41% | 9.03 | -0.20% | 9.06 | -1.02% | 9.20 | 0.02% | 9.12 | 0.26% | 0.30% | |
| 10-21 | 9.08 | 9.13 | 9.00 | 9.02 | -1.20% | -0.29% | -0.81% | 31,488 | 2,848 | 48% | 9.05 | -0.55% | 9.15 | -0.85% | 9.20 | 0.05% | 9.09 | 0.15% | 0.26% | |
| 10-20 | 9.19 | 9.19 | 9.01 | 9.13 | -0.11% | 0.37% | 0.55% | 37,387 | 3,400 | 56% | 9.10 | -1.33% | 9.23 | 0.12% | 9.19 | 0.12% | 9.08 | 0.21% | 0.26% | |
| 10-19 | 9.27 | 9.34 | 9.11 | 9.14 | -2.04% | -0.86% | 0.87% | 84,787 | 7,816 | 123% | 9.22 | -0.61% | 9.22 | 0.29% | 9.18 | 0.44% | 9.06 | 0.34% | 0.27% | |
| 10-16 | 9.12 | 9.42 | 9.05 | 9.33 | 2.53% | 0.58% | 3.32% | 139,490 | 12,939 | 226% | 9.28 | 1.43% | 9.19 | 1.16% | 9.14 | 1.14% | 9.03 | 0.92% | 0.24% | |
| 10-15 | 8.98 | 9.29 | 8.95 | 9.10 | 1.34% | -0.49% | 1.70% | 99,143 | 9,066 | 194% | 9.15 | 1.70% | 9.09 | 0.80% | 9.04 | 1.09% | 8.95 | 0.55% | 0.12% | |
| 10-14 | 9.05 | 9.07 | 8.95 | 8.98 | 0.00% | -0.13% | 0.91% | 32,213 | 2,896 | 74% | 8.99 | -0.60% | 9.02 | 0.37% | 8.94 | 0.22% | 8.90 | 0.08% | 0.03% | |