成本价计算(单股)
平煤股份( 601666.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 | 6.11 | 6.29 | 5.93 | 6.14 | -0.65% | 0.71% | 4.07% | 502,677 | 30,650 | 127% | 6.10 | -0.43% | 6.05 | 1.32% | 5.98 | 0.67% | 5.90 | 0.56% | 0.61% |  |
| 11-23 | 5.77 | 6.35 | 5.77 | 6.18 | 7.11% | 0.93% | 5.33% | 938,653 | 57,475 | 256% | 6.12 | 7.40% | 5.97 | 4.34% | 5.94 | 2.66% | 5.87 | 1.54% | 0.65% |  |
| 11-20 | 5.65 | 5.80 | 5.56 | 5.77 | 1.41% | 1.21% | -0.14% | 279,206 | 15,918 | 83% | 5.70 | 0.46% | 5.72 | -1.53% | 5.78 | 0.57% | 5.78 | 0.26% | 0.61% | |
| 11-19 | 5.75 | 5.84 | 5.61 | 5.69 | -1.56% | 0.26% | -1.27% | 245,067 | 13,908 | 72% | 5.68 | -1.90% | 5.81 | -0.31% | 5.75 | -0.30% | 5.76 | 0.09% | 0.59% | |
| 11-18 | 5.82 | 5.91 | 5.71 | 5.78 | -1.20% | -0.09% | 0.38% | 251,521 | 14,549 | 75% | 5.79 | -2.17% | 5.83 | 1.22% | 5.77 | -0.74% | 5.76 | 0.21% | 0.60% | |
| 11-17 | 5.95 | 6.03 | 5.78 | 5.85 | -0.34% | -1.07% | 1.81% | 371,088 | 21,941 | 110% | 5.91 | 2.28% | 5.76 | 0.82% | 5.81 | 0.43% | 5.75 | 0.60% | 0.60% | |
| 11-16 | 5.63 | 5.95 | 5.53 | 5.87 | 5.96% | 1.54% | 2.77% | 450,120 | 26,019 | 139% | 5.78 | 3.92% | 5.71 | -1.26% | 5.78 | 0.16% | 5.71 | 0.63% | 0.49% | |
| 11-13 | 5.77 | 5.77 | 5.49 | 5.54 | -4.32% | -0.41% | -2.40% | 350,903 | 19,520 | 113% | 5.56 | -3.94% | 5.78 | -1.45% | 5.78 | -0.04% | 5.68 | 0.23% | 0.29% | |
| 11-12 | 5.88 | 5.93 | 5.72 | 5.79 | -2.36% | -0.02% | 2.24% | 249,800 | 14,464 | 89% | 5.79 | -2.82% | 5.87 | 0.48% | 5.78 | 0.47% | 5.66 | 0.60% | 0.10% | |
| 11-11 | 5.76 | 6.05 | 5.76 | 5.93 | 2.42% | -0.49% | 5.35% | 430,363 | 25,646 | 165% | 5.96 | 2.88% | 5.84 | 2.60% | 5.75 | 1.36% | 5.63 | 1.37% | -0.06% | |
| 11-10 | 5.91 | 5.94 | 5.70 | 5.79 | -1.36% | -0.03% | 4.27% | 259,394 | 15,023 | 110% | 5.79 | 0.87% | 5.69 | 0.78% | 5.67 | 0.78% | 5.55 | 0.98% | -0.27% | |
| 11-09 | 5.49 | 5.90 | 5.48 | 5.87 | 6.73% | 2.23% | 6.75% | 392,817 | 22,553 | 169% | 5.74 | 3.53% | 5.65 | 0.62% | 5.63 | 1.37% | 5.50 | 1.12% | -0.50% | |
| 11-06 | 5.63 | 5.69 | 5.43 | 5.50 | -2.65% | -0.83% | 1.14% | 311,261 | 17,262 | 139% | 5.55 | -1.49% | 5.61 | 0.13% | 5.55 | 0.78% | 5.44 | 0.07% | -0.70% | |
| 11-05 | 5.74 | 5.76 | 5.57 | 5.65 | -1.91% | 0.36% | 3.97% | 288,694 | 16,254 | 140% | 5.63 | -0.48% | 5.61 | 1.45% | 5.51 | 1.31% | 5.43 | 0.18% | -0.71% | |
| 11-04 | 5.48 | 5.81 | 5.45 | 5.76 | 5.30% | 1.82% | 6.19% | 359,151 | 20,316 | 183% | 5.66 | 3.65% | 5.53 | 3.16% | 5.44 | 2.20% | 5.42 | 0.19% | -0.72% | |
| 11-03 | 5.43 | 5.52 | 5.38 | 5.47 | 0.92% | 0.22% | 1.03% | 168,524 | 9,197 | 83% | 5.46 | 1.68% | 5.36 | 1.25% | 5.32 | 0.82% | 5.41 | -0.52% | -0.79% | |
| 11-02 | 5.18 | 5.46 | 5.16 | 5.42 | 4.03% | 0.97% | -0.40% | 223,786 | 12,012 | 110% | 5.37 | 2.31% | 5.29 | 0.82% | 5.28 | 0.15% | 5.44 | -1.38% | -0.75% | |
| 10-30 | 5.29 | 5.36 | 5.18 | 5.21 | -0.38% | -0.71% | -5.58% | 178,127 | 9,347 | 83% | 5.25 | 0.38% | 5.25 | -0.02% | 5.27 | -1.16% | 5.52 | -1.64% | -0.59% | |
| 10-29 | 5.24 | 5.28 | 5.14 | 5.23 | -1.69% | 0.06% | -6.77% | 147,369 | 7,703 | 63% | 5.23 | -0.87% | 5.25 | -0.74% | 5.33 | -1.37% | 5.61 | -0.97% | -0.39% | |
| 10-28 | 5.26 | 5.34 | 5.19 | 5.32 | 0.76% | 0.89% | -6.09% | 123,197 | 6,496 | 51% | 5.27 | 0.42% | 5.29 | -1.49% | 5.41 | -1.33% | 5.67 | -0.72% | -0.31% | |
| 10-27 | 5.26 | 5.36 | 5.15 | 5.28 | -0.38% | 0.55% | -7.47% | 221,217 | 11,615 | 90% | 5.25 | -1.45% | 5.37 | -2.20% | 5.48 | -1.70% | 5.71 | -1.31% | -0.31% | |
| 10-26 | 5.56 | 5.57 | 5.22 | 5.30 | -4.33% | -0.53% | -8.34% | 260,103 | 13,857 | 106% | 5.33 | -4.64% | 5.49 | -2.12% | 5.58 | -2.65% | 5.78 | -0.94% | -0.32% | |
| 10-23 | 5.64 | 5.71 | 5.52 | 5.54 | -1.95% | -0.84% | -5.09% | 166,177 | 9,283 | 70% | 5.59 | -0.55% | 5.61 | -1.04% | 5.73 | -1.55% | 5.84 | 0.05% | -0.30% | |
| 10-22 | 5.58 | 5.71 | 5.54 | 5.65 | 1.80% | 0.57% | -3.15% | 197,391 | 11,089 | 82% | 5.62 | 0.09% | 5.67 | -2.09% | 5.82 | -0.82% | 5.83 | 0.00% | -0.37% | |
| 10-21 | 5.95 | 5.95 | 5.50 | 5.55 | -5.61% | -1.12% | -4.87% | 341,360 | 19,159 | 144% | 5.61 | -4.44% | 5.79 | -3.10% | 5.87 | -1.56% | 5.83 | -0.51% | -0.44% | |
| 10-20 | 5.90 | 5.96 | 5.80 | 5.88 | -0.84% | 0.10% | 0.27% | 135,949 | 7,985 | 64% | 5.87 | -1.74% | 5.97 | -0.05% | 5.96 | -0.37% | 5.86 | -0.09% | -0.43% | |
| 10-19 | 5.96 | 6.11 | 5.82 | 5.93 | -1.00% | -0.80% | 1.04% | 254,632 | 15,223 | 120% | 5.98 | -0.57% | 5.98 | 0.15% | 5.98 | 0.67% | 5.87 | 0.22% | -0.42% | |
| 10-16 | 5.88 | 6.12 | 5.88 | 5.99 | 1.70% | -0.37% | 2.29% | 306,437 | 18,423 | 158% | 6.01 | 1.59% | 5.97 | 0.03% | 5.94 | 1.45% | 5.86 | 0.38% | -0.43% | |
| 10-15 | 5.90 | 6.07 | 5.78 | 5.89 | 0.51% | -0.47% | 0.96% | 205,845 | 12,182 | 113% | 5.92 | -0.42% | 5.97 | 0.88% | 5.86 | 0.98% | 5.83 | -0.22% | -0.49% | |
| 10-14 | 5.98 | 6.07 | 5.85 | 5.86 | 0.00% | -1.40% | 0.22% | 160,448 | 9,535 | 92% | 5.94 | -1.31% | 5.91 | 1.67% | 5.80 | 0.49% | 5.85 | -0.66% | -0.46% | |