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 |
 | | |||||||||||||||||||
| 03-08 | 5.96 | 6.07 | 5.96 | 5.98 | 1.01% | -0.61% | 0.88% | 285,751 | 17,195 | 105% | 6.02 | 1.47% | 6.00 | 0.23% | 5.98 | 0.57% | 5.93 | -0.34% | 0.46% |  |
| 03-05 | 5.98 | 6.06 | 5.87 | 5.92 | -1.99% | -0.17% | -0.47% | 257,437 | 15,264 | 84% | 5.93 | -1.66% | 5.98 | 0.13% | 5.94 | 0.37% | 5.95 | 0.29% | 0.74% | |
| 03-04 | 5.99 | 6.10 | 5.96 | 6.04 | 0.50% | 0.17% | 1.84% | 344,844 | 20,795 | 111% | 6.03 | 0.89% | 5.98 | 1.10% | 5.92 | 0.49% | 5.93 | 0.73% | 0.81% |  |
| 03-03 | 5.85 | 6.06 | 5.82 | 6.01 | 2.56% | 0.55% | 2.07% | 401,683 | 24,008 | 126% | 5.98 | 1.36% | 5.91 | 1.39% | 5.89 | 0.63% | 5.89 | 0.72% | 0.78% | |
| 03-02 | 5.86 | 6.00 | 5.79 | 5.86 | 0.00% | -0.63% | 0.24% | 250,231 | 14,755 | 83% | 5.90 | 1.50% | 5.83 | -0.05% | 5.85 | -0.26% | 5.85 | 0.57% | 0.63% | |
| 03-01 | 5.77 | 5.89 | 5.73 | 5.86 | 2.27% | 0.86% | 0.81% | 238,332 | 13,848 | 81% | 5.81 | 0.75% | 5.83 | -0.33% | 5.87 | -1.46% | 5.81 | 0.42% | 0.48% | |
| 02-26 | 5.75 | 5.84 | 5.72 | 5.73 | -2.39% | -0.64% | -1.02% | 202,830 | 11,698 | 70% | 5.77 | -2.63% | 5.85 | -1.03% | 5.96 | 0.24% | 5.79 | 0.24% | 0.36% | |
| 02-25 | 5.88 | 6.01 | 5.86 | 5.87 | 1.03% | -0.89% | 1.65% | 201,702 | 11,947 | 75% | 5.92 | 1.02% | 5.91 | -1.37% | 5.94 | 0.92% | 5.78 | 0.56% | 0.22% | |
| 02-24 | 5.87 | 5.95 | 5.80 | 5.81 | -0.85% | -0.90% | 1.17% | 206,647 | 12,114 | 78% | 5.86 | -1.21% | 5.99 | 0.62% | 5.89 | 0.75% | 5.74 | 0.54% | -0.01% | |
| 02-23 | 6.00 | 6.03 | 5.84 | 5.86 | -3.14% | -1.26% | 2.59% | 354,567 | 21,044 | 139% | 5.94 | -2.35% | 5.96 | 1.34% | 5.84 | 1.18% | 5.71 | 0.88% | -0.15% | |
| 02-22 | 5.88 | 6.24 | 5.87 | 6.05 | 3.24% | -0.46% | 6.85% | 578,450 | 35,155 | 254% | 6.08 | 4.97% | 5.88 | 3.67% | 5.78 | 3.27% | 5.66 | 2.44% | -0.33% | |
| 02-19 | 5.70 | 5.89 | 5.67 | 5.86 | 2.27% | 1.21% | 6.02% | 374,172 | 21,662 | 195% | 5.79 | 1.94% | 5.67 | 2.27% | 5.59 | 1.71% | 5.53 | 0.95% | -0.65% | |
| 02-18 | 5.52 | 5.79 | 5.52 | 5.73 | 5.72% | 0.88% | 4.66% | 415,979 | 23,626 | 231% | 5.68 | 4.91% | 5.54 | 3.11% | 5.50 | 2.25% | 5.48 | 0.51% | -0.83% | |
| 02-10 | 5.44 | 5.46 | 5.36 | 5.42 | 0.56% | 0.11% | -0.50% | 189,031 | 10,233 | 112% | 5.41 | 1.06% | 5.38 | 0.34% | 5.38 | 0.11% | 5.45 | -0.82% | -0.94% | |
| 02-09 | 5.35 | 5.41 | 5.28 | 5.39 | 0.75% | 0.62% | -1.86% | 171,677 | 9,197 | 101% | 5.36 | 0.08% | 5.36 | -0.19% | 5.37 | -0.26% | 5.49 | -0.88% | -0.90% | |
| 02-08 | 5.33 | 5.41 | 5.32 | 5.35 | 0.38% | -0.06% | -3.45% | 153,076 | 8,194 | 88% | 5.35 | -0.34% | 5.37 | -0.28% | 5.39 | -0.41% | 5.54 | -0.79% | -0.85% | |
| 02-05 | 5.42 | 5.45 | 5.33 | 5.33 | -1.48% | -0.76% | -4.57% | 104,810 | 5,629 | 57% | 5.37 | -0.24% | 5.38 | -0.28% | 5.41 | -0.72% | 5.59 | -1.24% | -0.83% | |
| 02-04 | 5.41 | 5.47 | 5.33 | 5.41 | -0.55% | 0.48% | -4.33% | 140,295 | 7,554 | 66% | 5.38 | -0.15% | 5.40 | -0.42% | 5.45 | -1.09% | 5.66 | -1.72% | -0.81% | |
| 02-03 | 5.42 | 5.46 | 5.31 | 5.44 | 0.55% | 0.89% | -5.46% | 164,203 | 8,853 | 65% | 5.39 | -0.54% | 5.42 | -1.06% | 5.51 | -1.49% | 5.75 | -0.83% | -0.74% | |
| 02-02 | 5.49 | 5.51 | 5.39 | 5.41 | -1.28% | -0.20% | -6.76% | 148,304 | 8,039 | 58% | 5.42 | -0.68% | 5.48 | -1.42% | 5.59 | -1.19% | 5.80 | -0.89% | -0.70% | |
| 02-01 | 5.47 | 5.52 | 5.41 | 5.48 | 0.37% | 0.40% | -6.39% | 142,983 | 7,804 | 53% | 5.46 | -1.32% | 5.56 | -1.75% | 5.66 | -0.86% | 5.85 | -0.81% | -0.67% | |
| 01-29 | 5.64 | 5.65 | 5.44 | 5.46 | -2.85% | -1.28% | -7.49% | 230,868 | 12,770 | 82% | 5.53 | -2.16% | 5.66 | -1.63% | 5.71 | -1.66% | 5.90 | -0.79% | -0.69% | |
| 01-28 | 5.72 | 5.75 | 5.59 | 5.62 | -2.77% | -0.58% | -5.53% | 220,077 | 12,441 | 80% | 5.65 | -2.94% | 5.75 | -0.69% | 5.80 | -1.84% | 5.95 | -0.60% | -0.66% | |
| 01-27 | 5.81 | 5.90 | 5.76 | 5.78 | -0.34% | -0.76% | -3.43% | 181,273 | 10,557 | 66% | 5.82 | 0.47% | 5.79 | -0.77% | 5.91 | -0.46% | 5.99 | -0.40% | -0.66% | |
| 01-26 | 5.72 | 5.89 | 5.72 | 5.80 | 0.35% | 0.05% | -3.48% | 189,796 | 11,002 | 67% | 5.80 | 0.63% | 5.84 | -1.82% | 5.94 | -0.72% | 6.01 | -0.40% | -0.69% | |
| 01-25 | 5.81 | 5.82 | 5.71 | 5.78 | -1.03% | 0.33% | -4.19% | 223,220 | 12,859 | 73% | 5.76 | -2.42% | 5.95 | -0.92% | 5.98 | -0.88% | 6.03 | -0.59% | -0.77% | |
| 01-22 | 6.05 | 6.05 | 5.82 | 5.84 | -2.83% | -1.08% | -3.77% | 368,975 | 21,782 | 117% | 5.90 | -2.66% | 6.00 | -1.06% | 6.03 | -0.66% | 6.07 | -1.11% | -0.82% | |
| 01-21 | 6.02 | 6.14 | 6.00 | 6.01 | 0.00% | -0.91% | -2.07% | 471,338 | 28,586 | 150% | 6.07 | 0.68% | 6.06 | -0.21% | 6.07 | -0.02% | 6.14 | -0.98% | -0.74% | |
| 01-20 | 6.07 | 6.09 | 5.99 | 6.01 | -0.99% | -0.23% | -3.03% | 207,987 | 12,529 | 65% | 6.02 | -1.17% | 6.08 | -0.23% | 6.07 | -0.28% | 6.20 | -0.43% | -0.67% | |
| 01-19 | 6.08 | 6.18 | 6.04 | 6.07 | 0.00% | -0.41% | -2.49% | 247,880 | 15,107 | 77% | 6.10 | -0.10% | 6.09 | 0.16% | 6.09 | -0.02% | 6.23 | -0.56% | -0.67% | |