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 |
 | | |||||||||||||||||||
| 03-08 | 9.26 | 9.39 | 9.21 | 9.27 | 0.32% | -0.16% | 1.02% | 47,819 | 4,439 | 81% | 9.29 | 0.63% | 9.31 | -0.02% | 9.28 | 0.38% | 9.18 | -0.02% | 0.49% |  |
| 03-05 | 9.30 | 9.37 | 9.15 | 9.24 | -0.75% | 0.14% | 0.68% | 46,257 | 4,268 | 67% | 9.23 | -1.46% | 9.31 | 0.21% | 9.24 | 0.50% | 9.18 | 0.36% | 0.73% | |
| 03-04 | 9.37 | 9.47 | 9.25 | 9.31 | -0.96% | -0.58% | 1.80% | 76,541 | 7,167 | 111% | 9.36 | 0.68% | 9.29 | 0.92% | 9.20 | 0.59% | 9.15 | 0.73% | 0.75% |  |
| 03-03 | 9.10 | 9.40 | 9.07 | 9.40 | 2.51% | 1.06% | 3.54% | 87,809 | 8,166 | 130% | 9.30 | 1.15% | 9.20 | 1.53% | 9.14 | 0.77% | 9.08 | 0.67% | 0.66% | |
| 03-02 | 9.06 | 9.33 | 9.06 | 9.17 | 0.88% | -0.27% | 1.67% | 75,246 | 6,919 | 121% | 9.20 | 2.10% | 9.06 | 0.53% | 9.07 | 0.37% | 9.02 | 0.59% | 0.48% | |
| 03-01 | 8.87 | 9.13 | 8.87 | 9.09 | 2.48% | 0.93% | 1.38% | 40,426 | 3,640 | 70% | 9.01 | 1.19% | 9.02 | -0.18% | 9.04 | -0.84% | 8.97 | 0.39% | 0.35% | |
| 02-26 | 8.97 | 8.97 | 8.85 | 8.87 | -2.42% | -0.34% | -0.68% | 45,981 | 4,092 | 81% | 8.90 | -2.51% | 9.03 | -0.62% | 9.12 | 0.21% | 8.93 | 0.33% | 0.25% | |
| 02-25 | 9.11 | 9.23 | 9.07 | 9.09 | 0.55% | -0.43% | 2.11% | 51,522 | 4,703 | 97% | 9.13 | 0.85% | 9.09 | -0.72% | 9.10 | 0.78% | 8.90 | 0.69% | 0.14% | |
| 02-24 | 9.00 | 9.19 | 8.92 | 9.04 | 0.56% | -0.13% | 2.25% | 52,440 | 4,746 | 101% | 9.05 | -0.36% | 9.15 | 0.57% | 9.03 | 0.57% | 8.84 | 0.56% | -0.04% | |
| 02-23 | 9.10 | 9.23 | 8.96 | 8.99 | -1.64% | -1.05% | 2.25% | 66,930 | 6,080 | 135% | 9.09 | -1.51% | 9.10 | 1.01% | 8.98 | 0.82% | 8.79 | 0.62% | -0.15% | |
| 02-22 | 8.98 | 9.45 | 8.96 | 9.14 | 2.24% | -0.91% | 4.60% | 142,226 | 13,119 | 318% | 9.22 | 4.26% | 9.01 | 3.52% | 8.91 | 3.50% | 8.74 | 2.40% | -0.27% | |
| 02-19 | 8.75 | 8.96 | 8.70 | 8.94 | 1.71% | 1.05% | 4.77% | 63,508 | 5,618 | 181% | 8.85 | 1.71% | 8.71 | 1.83% | 8.60 | 1.70% | 8.53 | 0.53% | -0.57% | |
| 02-18 | 8.60 | 8.80 | 8.58 | 8.79 | 4.27% | 1.06% | 3.56% | 63,999 | 5,566 | 186% | 8.70 | 3.76% | 8.55 | 2.64% | 8.46 | 1.74% | 8.49 | -0.15% | -0.67% | |
| 02-10 | 8.41 | 8.46 | 8.33 | 8.43 | 0.36% | 0.56% | -0.84% | 26,713 | 2,239 | 75% | 8.38 | 0.35% | 8.33 | 0.50% | 8.32 | -0.24% | 8.50 | -1.12% | -0.69% | |
| 02-09 | 8.26 | 8.42 | 8.21 | 8.40 | 1.69% | 0.55% | -2.29% | 26,217 | 2,190 | 65% | 8.35 | 1.35% | 8.29 | 0.06% | 8.34 | -0.50% | 8.60 | -0.80% | -0.60% | |
| 02-08 | 8.15 | 8.31 | 8.14 | 8.26 | 0.98% | 0.21% | -4.68% | 24,708 | 2,036 | 55% | 8.24 | -0.27% | 8.28 | -0.84% | 8.38 | -0.76% | 8.67 | -0.53% | -0.54% | |
| 02-05 | 8.28 | 8.35 | 8.13 | 8.18 | -1.45% | -1.03% | -6.11% | 26,093 | 2,156 | 52% | 8.27 | -0.71% | 8.35 | -1.03% | 8.44 | -0.86% | 8.71 | -0.83% | -0.52% | |
| 02-04 | 8.42 | 8.50 | 8.19 | 8.30 | -1.78% | -0.29% | -5.52% | 35,937 | 2,991 | 64% | 8.32 | -1.46% | 8.44 | -1.09% | 8.51 | -1.28% | 8.79 | -1.07% | -0.51% | |
| 02-03 | 8.54 | 8.58 | 8.39 | 8.45 | -1.17% | 0.04% | -4.84% | 35,478 | 2,996 | 57% | 8.45 | -1.62% | 8.53 | -0.73% | 8.62 | -1.55% | 8.88 | -0.56% | -0.48% | |
| 02-02 | 8.60 | 8.67 | 8.52 | 8.55 | -1.16% | -0.42% | -4.26% | 27,220 | 2,337 | 42% | 8.59 | 0.07% | 8.60 | -0.89% | 8.76 | -0.71% | 8.93 | -0.58% | -0.48% | |
| 02-01 | 8.51 | 8.68 | 8.44 | 8.65 | 1.65% | 0.82% | -3.70% | 33,661 | 2,888 | 47% | 8.58 | -0.37% | 8.67 | -1.67% | 8.82 | -0.31% | 8.98 | -0.60% | -0.51% | |
| 01-29 | 8.75 | 8.78 | 8.40 | 8.51 | -2.52% | -1.18% | -5.82% | 51,597 | 4,443 | 68% | 8.61 | -1.82% | 8.82 | -1.15% | 8.85 | -0.87% | 9.04 | -0.49% | -0.56% | |
| 01-28 | 8.90 | 8.91 | 8.69 | 8.73 | -2.78% | -0.48% | -3.85% | 63,105 | 5,535 | 82% | 8.77 | -2.87% | 8.92 | -0.15% | 8.93 | -1.09% | 9.08 | -0.31% | -0.60% | |
| 01-27 | 8.95 | 9.14 | 8.89 | 8.98 | 0.22% | -0.56% | -1.41% | 64,786 | 5,851 | 85% | 9.03 | 0.76% | 8.94 | -0.07% | 9.03 | -0.13% | 9.11 | -0.20% | -0.69% | |
| 01-26 | 8.84 | 9.05 | 8.81 | 8.96 | 1.24% | -0.03% | -1.82% | 62,992 | 5,645 | 79% | 8.96 | 1.55% | 8.94 | -1.10% | 9.04 | -0.62% | 9.13 | -0.21% | -0.76% | |
| 01-25 | 8.92 | 8.92 | 8.77 | 8.85 | -0.90% | 0.27% | -3.23% | 70,404 | 6,213 | 85% | 8.83 | -2.16% | 9.04 | -0.84% | 9.09 | -0.93% | 9.15 | -0.35% | -0.89% | |
| 01-22 | 9.20 | 9.22 | 8.90 | 8.93 | -3.25% | -1.01% | -2.69% | 86,666 | 7,817 | 100% | 9.02 | -2.32% | 9.12 | -0.90% | 9.18 | -0.40% | 9.18 | -0.77% | -1.00% | |
| 01-21 | 9.12 | 9.33 | 9.11 | 9.23 | 1.43% | -0.05% | -0.19% | 86,833 | 8,019 | 97% | 9.24 | 1.54% | 9.20 | -0.17% | 9.22 | 0.29% | 9.25 | -0.79% | -0.99% | |
| 01-20 | 9.10 | 9.19 | 9.04 | 9.10 | -0.76% | 0.05% | -2.38% | 73,528 | 6,687 | 74% | 9.10 | -1.81% | 9.22 | -0.34% | 9.19 | -0.23% | 9.32 | -0.52% | -0.95% | |
| 01-19 | 9.26 | 9.38 | 9.14 | 9.17 | 0.00% | -1.00% | -2.14% | 76,608 | 7,096 | 76% | 9.26 | -0.22% | 9.25 | 0.59% | 9.21 | 0.15% | 9.37 | -0.88% | -0.94% | |