成本价计算(单股)
潞安环能( 601699.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 | 6.80 | 6.84 | 6.65 | 6.77 | -1.74% | 0.37% | 5.01% | 531,229 | 35,829 | 141% | 6.75 | 0.25% | 6.68 | 1.08% | 6.61 | 1.18% | 6.45 | 0.97% | 0.71% |  |
| 11-23 | 6.48 | 6.92 | 6.45 | 6.89 | 6.82% | 2.41% | 7.91% | 1,035,929 | 69,695 | 308% | 6.73 | 5.44% | 6.61 | 3.85% | 6.53 | 3.24% | 6.39 | 2.54% | 0.60% | |
| 11-20 | 6.33 | 6.46 | 6.26 | 6.45 | 1.57% | 1.08% | 3.58% | 291,087 | 18,575 | 108% | 6.38 | 0.95% | 6.36 | 0.16% | 6.33 | 0.77% | 6.23 | 0.45% | 0.33% | |
| 11-19 | 6.36 | 6.44 | 6.27 | 6.35 | -0.63% | 0.46% | 2.44% | 206,110 | 13,028 | 81% | 6.32 | -0.80% | 6.35 | 0.62% | 6.28 | 0.43% | 6.20 | 0.36% | 0.23% | |
| 11-18 | 6.33 | 6.47 | 6.25 | 6.39 | 0.95% | 0.28% | 3.45% | 302,464 | 19,273 | 126% | 6.37 | 0.30% | 6.31 | 1.11% | 6.25 | 0.81% | 6.18 | 0.59% | 0.14% | |
| 11-17 | 6.32 | 6.42 | 6.27 | 6.33 | 0.00% | -0.36% | 3.08% | 392,641 | 24,945 | 179% | 6.35 | 1.70% | 6.24 | 1.38% | 6.20 | 1.03% | 6.14 | 0.89% | 0.02% | |
| 11-16 | 6.01 | 6.35 | 6.01 | 6.33 | 4.98% | 1.33% | 3.99% | 507,978 | 31,732 | 264% | 6.25 | 4.33% | 6.16 | 1.42% | 6.14 | 1.15% | 6.09 | 1.20% | -0.16% | |
| 11-13 | 6.05 | 6.07 | 5.91 | 6.03 | -0.66% | 0.70% | 0.25% | 174,354 | 10,440 | 108% | 5.99 | -1.16% | 6.07 | -0.31% | 6.07 | -0.05% | 6.02 | 0.00% | -0.45% | |
| 11-12 | 6.10 | 6.10 | 6.02 | 6.07 | -0.65% | 0.20% | 0.91% | 151,560 | 9,181 | 85% | 6.06 | -1.11% | 6.09 | 0.05% | 6.07 | 0.22% | 6.02 | -0.07% | -0.69% | |
| 11-11 | 6.02 | 6.19 | 5.99 | 6.11 | 1.33% | -0.26% | 1.51% | 322,081 | 19,729 | 192% | 6.13 | 1.12% | 6.09 | 0.80% | 6.06 | 0.77% | 6.02 | 0.17% | -0.72% | |
| 11-10 | 6.08 | 6.12 | 6.00 | 6.03 | -0.50% | -0.46% | 0.35% | 159,590 | 9,668 | 108% | 6.06 | -0.03% | 6.04 | 0.48% | 6.01 | 0.49% | 6.01 | -0.13% | -0.74% | |
| 11-09 | 5.98 | 6.12 | 5.97 | 6.06 | 1.68% | 0.00% | 0.71% | 240,193 | 14,555 | 171% | 6.06 | 1.42% | 6.01 | 0.99% | 5.98 | 1.15% | 6.02 | -0.13% | -0.75% |  |
| 11-06 | 5.98 | 6.03 | 5.94 | 5.96 | 0.00% | -0.25% | -1.08% | 109,569 | 6,547 | 85% | 5.98 | 0.45% | 5.95 | 0.46% | 5.92 | -0.51% | 6.03 | -0.53% | -0.74% | |
| 11-05 | 5.95 | 5.98 | 5.91 | 5.96 | 0.34% | 0.20% | -1.60% | 115,332 | 6,859 | 87% | 5.95 | 0.24% | 5.93 | 0.71% | 5.95 | -0.42% | 6.06 | -0.59% | -0.68% | |
| 11-04 | 5.93 | 5.98 | 5.88 | 5.94 | 0.34% | 0.10% | -2.51% | 92,987 | 5,518 | 68% | 5.93 | 0.70% | 5.88 | -1.06% | 5.97 | -0.60% | 6.09 | -0.65% | -0.59% | |
| 11-03 | 5.82 | 5.94 | 5.82 | 5.92 | 2.07% | 0.46% | -3.47% | 98,005 | 5,775 | 66% | 5.89 | 0.80% | 5.95 | -0.70% | 6.01 | -0.66% | 6.13 | -0.86% | -0.52% | |
| 11-02 | 5.91 | 5.94 | 5.78 | 5.80 | -1.36% | -0.79% | -6.24% | 143,669 | 8,398 | 88% | 5.85 | -2.63% | 5.99 | -1.35% | 6.05 | -1.10% | 6.19 | -1.69% | -0.42% | |
| 10-30 | 6.12 | 6.13 | 5.86 | 5.88 | -5.16% | -2.07% | -6.55% | 345,951 | 20,771 | 184% | 6.00 | -3.18% | 6.07 | -2.21% | 6.11 | -1.97% | 6.29 | -2.39% | -0.22% | |
| 10-29 | 6.19 | 6.24 | 6.15 | 6.20 | -0.96% | -0.02% | -3.82% | 72,141 | 4,473 | 34% | 6.20 | 0.02% | 6.21 | -0.19% | 6.24 | -0.35% | 6.45 | -0.36% | 0.13% | |
| 10-28 | 6.22 | 6.26 | 6.16 | 6.26 | 0.16% | 0.97% | -3.23% | 107,175 | 6,644 | 43% | 6.20 | -0.37% | 6.22 | -0.58% | 6.26 | -0.41% | 6.47 | -0.11% | 0.22% | |
| 10-27 | 6.22 | 6.26 | 6.18 | 6.25 | 0.16% | 0.43% | -3.49% | 88,621 | 5,515 | 35% | 6.22 | -0.26% | 6.26 | -0.43% | 6.28 | -0.60% | 6.48 | -0.17% | 0.25% | |
| 10-26 | 6.24 | 6.27 | 6.21 | 6.24 | -0.48% | 0.02% | -3.81% | 95,207 | 5,940 | 35% | 6.24 | -0.81% | 6.28 | -0.33% | 6.32 | -1.37% | 6.49 | -0.09% | 0.28% | |
| 10-23 | 6.29 | 6.34 | 6.23 | 6.27 | -0.63% | -0.32% | -3.43% | 133,131 | 8,374 | 46% | 6.29 | -0.27% | 6.30 | -0.62% | 6.41 | -1.61% | 6.49 | 0.15% | 0.32% | |
| 10-22 | 6.30 | 6.35 | 6.26 | 6.31 | 0.16% | 0.05% | -2.67% | 136,464 | 8,607 | 43% | 6.31 | -0.06% | 6.34 | -1.60% | 6.52 | -0.31% | 6.48 | 0.29% | 0.34% | |
| 10-21 | 6.39 | 6.40 | 6.26 | 6.30 | -1.72% | -0.17% | -2.54% | 195,831 | 12,359 | 61% | 6.31 | -1.31% | 6.45 | -1.92% | 6.54 | -0.18% | 6.46 | 0.00% | 0.28% | |
| 10-20 | 6.42 | 6.46 | 6.37 | 6.41 | -0.62% | 0.23% | -0.84% | 218,712 | 13,986 | 69% | 6.40 | -2.23% | 6.57 | -0.24% | 6.55 | -0.18% | 6.46 | 0.12% | 0.29% | |
| 10-19 | 6.66 | 6.66 | 6.44 | 6.45 | -3.73% | -1.39% | -0.09% | 397,248 | 25,985 | 127% | 6.54 | -1.82% | 6.59 | 0.15% | 6.56 | 0.20% | 6.46 | 0.34% | 0.30% | |
| 10-16 | 6.46 | 6.78 | 6.43 | 6.70 | 3.24% | 0.57% | 4.13% | 569,959 | 37,969 | 206% | 6.66 | 1.98% | 6.58 | 1.28% | 6.55 | 1.46% | 6.43 | 1.08% | 0.27% | |
| 10-15 | 6.38 | 6.71 | 6.35 | 6.49 | 1.72% | -0.66% | 1.96% | 416,982 | 27,241 | 177% | 6.53 | 2.13% | 6.50 | 0.56% | 6.45 | 1.32% | 6.37 | 0.62% | 0.11% | |
| 10-14 | 6.46 | 6.48 | 6.35 | 6.38 | 0.00% | -0.27% | 0.85% | 161,467 | 10,329 | 78% | 6.40 | -1.51% | 6.46 | 0.53% | 6.37 | 0.22% | 6.33 | 0.11% | 0.01% | |