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 |
 | | |||||||||||||||||||
| 03-08 | 5.26 | 5.32 | 5.18 | 5.21 | 0.00% | -0.84% | -0.38% | 114,247 | 6,002 | 67% | 5.25 | 1.16% | 5.26 | -0.11% | 5.26 | 0.31% | 5.23 | -0.13% | 0.75% |  |
| 03-05 | 5.22 | 5.30 | 5.12 | 5.21 | -1.70% | 0.31% | -0.52% | 152,378 | 7,914 | 76% | 5.19 | -2.20% | 5.27 | -0.21% | 5.25 | 0.04% | 5.24 | 0.52% | 0.97% | |
| 03-04 | 5.30 | 5.39 | 5.23 | 5.30 | 0.19% | -0.21% | 1.73% | 241,984 | 12,852 | 116% | 5.31 | 0.68% | 5.28 | 1.00% | 5.24 | 0.02% | 5.21 | 0.89% | 0.99% |  |
| 03-03 | 5.15 | 5.31 | 5.14 | 5.29 | 1.93% | 0.28% | 2.44% | 244,124 | 12,876 | 118% | 5.28 | 0.90% | 5.23 | 0.91% | 5.24 | 0.52% | 5.16 | 0.84% | 0.88% | |
| 03-02 | 5.19 | 5.30 | 5.14 | 5.19 | -0.38% | -0.73% | 1.35% | 124,560 | 6,512 | 64% | 5.23 | 1.55% | 5.18 | -0.92% | 5.22 | 0.35% | 5.12 | 0.65% | 0.69% | |
| 03-01 | 5.13 | 5.21 | 5.07 | 5.21 | 1.36% | 1.20% | 2.40% | 139,749 | 7,194 | 72% | 5.15 | -0.46% | 5.23 | -0.02% | 5.20 | -0.63% | 5.09 | 0.63% | 0.52% | |
| 02-26 | 5.21 | 5.23 | 5.10 | 5.14 | -3.20% | -0.62% | 1.66% | 124,712 | 6,449 | 65% | 5.17 | -2.69% | 5.23 | 0.29% | 5.23 | 0.83% | 5.06 | 0.70% | 0.32% | |
| 02-25 | 5.27 | 5.38 | 5.23 | 5.31 | 2.91% | -0.09% | 5.76% | 215,953 | 11,478 | 119% | 5.32 | 2.94% | 5.22 | 0.00% | 5.19 | 1.47% | 5.02 | 1.54% | 0.09% | |
| 02-24 | 5.14 | 5.23 | 5.10 | 5.16 | 1.18% | -0.06% | 4.35% | 163,233 | 8,427 | 90% | 5.16 | 0.39% | 5.22 | 1.07% | 5.11 | 1.01% | 4.95 | 0.98% | -0.32% | |
| 02-23 | 5.19 | 5.22 | 5.07 | 5.10 | -2.67% | -0.84% | 4.15% | 178,334 | 9,171 | 98% | 5.14 | -2.41% | 5.16 | 1.26% | 5.06 | 1.04% | 4.90 | 0.93% | -0.61% | |
| 02-22 | 5.14 | 5.46 | 5.10 | 5.24 | 2.14% | -0.57% | 8.00% | 388,974 | 20,497 | 215% | 5.27 | 4.81% | 5.10 | 3.77% | 5.01 | 3.49% | 4.85 | 2.04% | -0.99% | |
| 02-19 | 4.94 | 5.20 | 4.87 | 5.13 | 3.64% | 2.03% | 7.89% | 300,808 | 15,125 | 189% | 5.03 | 2.95% | 4.91 | 2.89% | 4.84 | 2.74% | 4.76 | 0.72% | -1.31% | |
| 02-18 | 4.76 | 4.96 | 4.76 | 4.95 | 5.54% | 1.35% | 4.85% | 220,934 | 10,790 | 150% | 4.88 | 5.03% | 4.77 | 2.73% | 4.71 | 2.19% | 4.72 | -0.21% | -1.47% | |
| 02-10 | 4.71 | 4.72 | 4.60 | 4.69 | -0.42% | 0.86% | -0.87% | 112,437 | 5,227 | 78% | 4.65 | -0.71% | 4.65 | 0.63% | 4.61 | -0.07% | 4.73 | -1.05% | -1.48% | |
| 02-09 | 4.62 | 4.72 | 4.60 | 4.71 | 1.73% | 0.58% | -1.49% | 118,370 | 5,543 | 82% | 4.68 | 1.74% | 4.62 | 0.90% | 4.61 | -0.41% | 4.78 | -1.10% | -1.40% | |
| 02-08 | 4.56 | 4.67 | 4.53 | 4.63 | 1.76% | 0.59% | -4.22% | 109,613 | 5,045 | 75% | 4.60 | 0.94% | 4.58 | -0.46% | 4.63 | -0.73% | 4.83 | -1.31% | -1.31% | |
| 02-05 | 4.60 | 4.63 | 4.48 | 4.55 | -0.87% | -0.22% | -7.10% | 107,033 | 4,880 | 70% | 4.56 | -0.18% | 4.60 | -1.14% | 4.67 | -1.33% | 4.90 | -1.67% | -1.22% | |
| 02-04 | 4.68 | 4.70 | 4.50 | 4.59 | -1.29% | 0.48% | -7.85% | 174,176 | 7,957 | 110% | 4.57 | -1.68% | 4.65 | -1.44% | 4.73 | -2.03% | 4.98 | -2.56% | -1.13% | |
| 02-03 | 4.68 | 4.73 | 4.57 | 4.65 | -0.64% | 0.09% | -9.04% | 185,316 | 8,609 | 117% | 4.65 | -1.40% | 4.72 | -2.06% | 4.83 | -2.43% | 5.11 | -1.92% | -0.97% | |
| 02-02 | 4.90 | 4.91 | 4.63 | 4.68 | -4.10% | -0.68% | -10.21% | 239,889 | 11,303 | 159% | 4.71 | -2.89% | 4.82 | -3.62% | 4.95 | -3.45% | 5.21 | -2.85% | -0.82% | |
| 02-01 | 4.93 | 4.94 | 4.79 | 4.88 | -0.41% | 0.58% | -9.04% | 111,107 | 5,391 | 76% | 4.85 | -2.45% | 5.00 | -2.69% | 5.12 | -1.88% | 5.37 | -1.18% | -0.60% | |
| 01-29 | 5.16 | 5.17 | 4.84 | 4.90 | -4.67% | -1.49% | -9.74% | 137,085 | 6,818 | 92% | 4.97 | -3.96% | 5.14 | -2.76% | 5.22 | -2.27% | 5.43 | -0.89% | -0.57% | |
| 01-28 | 5.26 | 5.27 | 5.12 | 5.14 | -3.02% | -0.75% | -6.17% | 108,074 | 5,597 | 77% | 5.18 | -2.25% | 5.28 | -0.99% | 5.34 | -2.02% | 5.48 | -0.26% | -0.54% | |
| 01-27 | 5.35 | 5.39 | 5.23 | 5.30 | -1.12% | 0.04% | -3.50% | 109,002 | 5,774 | 77% | 5.30 | -1.40% | 5.34 | -1.26% | 5.45 | -0.80% | 5.49 | -0.29% | -0.58% | |
| 01-26 | 5.37 | 5.46 | 5.30 | 5.36 | 0.19% | -0.24% | -2.69% | 104,250 | 5,601 | 72% | 5.37 | 0.69% | 5.40 | -1.94% | 5.50 | -0.92% | 5.51 | -0.22% | -0.59% | |
| 01-25 | 5.40 | 5.44 | 5.30 | 5.35 | -1.47% | 0.26% | -3.08% | 129,642 | 6,917 | 84% | 5.34 | -2.72% | 5.51 | -1.22% | 5.55 | -0.70% | 5.52 | -0.34% | -0.64% | |
| 01-22 | 5.61 | 5.64 | 5.41 | 5.43 | -3.38% | -1.00% | -1.97% | 142,348 | 7,808 | 84% | 5.49 | -3.14% | 5.58 | -0.84% | 5.59 | -0.05% | 5.54 | -0.75% | -0.66% | |
| 01-21 | 5.60 | 5.73 | 5.57 | 5.62 | 0.36% | -0.76% | 0.70% | 169,726 | 9,611 | 96% | 5.66 | 1.71% | 5.63 | 0.63% | 5.59 | 1.09% | 5.58 | -1.03% | -0.58% | |
| 01-20 | 5.61 | 5.64 | 5.48 | 5.60 | -0.18% | 0.57% | -0.69% | 109,041 | 6,071 | 53% | 5.57 | -0.98% | 5.59 | 0.40% | 5.53 | 0.24% | 5.64 | -0.39% | -0.46% | |
| 01-19 | 5.62 | 5.75 | 5.51 | 5.61 | 0.00% | -0.23% | -0.90% | 196,729 | 11,062 | 85% | 5.62 | 1.06% | 5.57 | 1.74% | 5.52 | 0.47% | 5.66 | -0.60% | -0.42% | |