成本价计算(单股)
闽东电力( 000993.SZ 深证)
| 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 |
 | | |||||||||||||||||||
| 01-15 | 6.04 | 6.21 | 6.00 | 6.13 | 1.83% | 0.52% | -12.28% | 133,994 | 8,171 | 41% | 6.10 | 1.79% | 6.07 | -0.66% | 6.20 | -2.30% | 6.99 | -3.57% | -1.32% |  |
| 01-14 | 6.00 | 6.14 | 5.91 | 6.02 | -0.66% | 0.48% | -16.93% | 145,529 | 8,719 | 37% | 5.99 | -1.77% | 6.11 | -2.62% | 6.35 | -3.72% | 7.25 | -4.48% | -0.86% | |
| 01-13 | 6.22 | 6.22 | 6.00 | 6.06 | -3.04% | -0.64% | -20.13% | 197,582 | 12,049 | 41% | 6.10 | -1.91% | 6.27 | -3.38% | 6.59 | -4.22% | 7.59 | -4.10% | -0.07% | |
| 01-12 | 6.18 | 6.30 | 6.12 | 6.25 | 0.00% | 0.51% | -21.00% | 162,107 | 10,080 | 28% | 6.22 | -3.34% | 6.49 | -4.24% | 6.88 | -2.94% | 7.91 | -0.91% | 1.29% | |
| 01-11 | 6.72 | 6.72 | 6.20 | 6.25 | -5.45% | -2.84% | -21.72% | 257,908 | 16,591 | 45% | 6.43 | -3.97% | 6.78 | -4.64% | 7.09 | -3.74% | 7.98 | -0.05% | 1.68% | |
| 01-08 | 6.81 | 7.01 | 6.59 | 6.61 | -4.62% | -1.33% | -17.25% | 276,824 | 18,545 | 47% | 6.70 | -6.02% | 7.11 | -2.92% | 7.36 | -4.13% | 7.99 | -0.39% | 2.02% | |
| 01-07 | 7.31 | 7.39 | 6.89 | 6.93 | -7.85% | -2.78% | -13.58% | 310,470 | 22,131 | 58% | 7.13 | -3.34% | 7.32 | -3.18% | 7.68 | -4.63% | 8.02 | 0.05% | 2.11% | |
| 01-06 | 7.28 | 7.70 | 7.10 | 7.52 | 2.31% | 1.98% | -6.18% | 394,636 | 29,099 | 78% | 7.37 | -0.34% | 7.56 | -4.07% | 8.05 | -3.85% | 8.02 | -0.10% | 2.23% | |
| 01-05 | 7.98 | 7.98 | 7.16 | 7.35 | -7.43% | -0.66% | -8.39% | 483,629 | 35,783 | 100% | 7.40 | -6.58% | 7.88 | -6.13% | 8.38 | -1.71% | 8.02 | -0.25% | 2.33% | |
| 01-04 | 7.73 | 8.15 | 7.73 | 7.94 | -1.73% | 0.25% | -1.28% | 422,478 | 33,458 | 101% | 7.92 | -4.28% | 8.40 | -3.24% | 8.52 | 1.61% | 8.04 | 0.58% | 2.46% | |
| 12-31 | 8.16 | 8.70 | 8.03 | 8.08 | -6.05% | -2.34% | 1.04% | 551,485 | 45,631 | 149% | 8.27 | -5.59% | 8.68 | -0.57% | 8.39 | 0.99% | 8.00 | 1.05% | 2.58% |  |
| 12-30 | 8.51 | 9.36 | 8.23 | 8.60 | -4.34% | -1.87% | 8.67% | 728,839 | 63,872 | 241% | 8.76 | -0.96% | 8.73 | 5.67% | 8.30 | 4.23% | 7.91 | 3.45% | 2.48% | |
| 12-29 | 8.99 | 8.99 | 8.17 | 8.99 | 10.04% | 1.59% | 17.52% | 923,609 | 81,734 | 400% | 8.85 | 8.40% | 8.26 | 11.73% | 7.97 | 10.90% | 7.65 | 9.52% | 2.11% | |
| 12-28 | 8.17 | 8.17 | 8.00 | 8.17 | 9.96% | 0.09% | 16.96% | 248,357 | 20,272 | 159% | 8.16 | 12.81% | 7.39 | 5.46% | 7.18 | 3.97% | 6.99 | 2.89% | 1.15% | |
| 12-25 | 6.78 | 7.43 | 6.70 | 7.43 | 10.07% | 2.68% | 9.44% | 509,397 | 36,859 | 340% | 7.24 | 8.10% | 7.01 | 4.71% | 6.91 | 3.69% | 6.79 | 3.40% | 0.78% | |
| 12-24 | 6.79 | 6.86 | 6.56 | 6.75 | -0.30% | 0.84% | 2.80% | 160,858 | 10,767 | 147% | 6.69 | -0.54% | 6.69 | 0.39% | 6.66 | 0.63% | 6.57 | 0.54% | 0.34% | |
| 12-23 | 6.58 | 6.89 | 6.53 | 6.77 | 4.48% | 0.59% | 3.66% | 230,626 | 15,520 | 243% | 6.73 | 1.33% | 6.67 | 0.68% | 6.62 | 1.15% | 6.53 | 1.24% | 0.06% | |
| 12-22 | 6.60 | 6.80 | 6.48 | 6.48 | -2.70% | -2.44% | 0.45% | 157,412 | 10,454 | 206% | 6.64 | 0.59% | 6.62 | 1.10% | 6.55 | 1.07% | 6.45 | 0.92% | -0.08% | |
| 12-21 | 6.41 | 6.79 | 6.41 | 6.66 | 2.62% | 0.86% | 4.19% | 155,708 | 10,281 | 242% | 6.60 | -0.30% | 6.55 | 1.36% | 6.48 | 1.19% | 6.39 | 1.04% | -0.18% | |
| 12-18 | 6.53 | 6.85 | 6.46 | 6.49 | 1.88% | -2.01% | 2.59% | 161,463 | 10,693 | 311% | 6.62 | 5.50% | 6.46 | 3.28% | 6.40 | 3.01% | 6.33 | 1.74% | -0.28% | |
| 12-17 | 6.20 | 6.41 | 6.10 | 6.37 | 2.91% | 1.47% | 2.44% | 72,409 | 4,545 | 167% | 6.28 | 1.08% | 6.26 | 0.60% | 6.22 | 0.71% | 6.22 | 0.02% | -0.45% | |
| 12-16 | 6.24 | 6.35 | 6.14 | 6.19 | -2.06% | -0.34% | -0.43% | 49,705 | 3,087 | 124% | 6.21 | -0.94% | 6.22 | 0.70% | 6.17 | 0.42% | 6.22 | -0.24% | -0.45% | |
| 12-15 | 6.13 | 6.49 | 6.04 | 6.32 | 3.44% | 0.80% | 1.41% | 73,482 | 4,607 | 186% | 6.27 | 3.01% | 6.18 | 2.17% | 6.15 | 0.75% | 6.23 | -0.05% | -0.40% | |
| 12-14 | 6.02 | 6.15 | 5.97 | 6.11 | 2.17% | 0.38% | -2.00% | 23,506 | 1,430 | 58% | 6.09 | 1.57% | 6.05 | -0.17% | 6.10 | -0.80% | 6.24 | -0.78% | -0.39% | |
| 12-11 | 6.04 | 6.08 | 5.95 | 5.98 | -0.99% | -0.22% | -4.84% | 24,688 | 1,479 | 50% | 5.99 | -1.14% | 6.06 | -1.16% | 6.15 | -1.19% | 6.28 | -0.99% | -0.28% | |
| 12-10 | 6.03 | 6.15 | 6.01 | 6.04 | 0.17% | -0.36% | -4.84% | 25,988 | 1,575 | 40% | 6.06 | -0.53% | 6.13 | -1.19% | 6.22 | -0.64% | 6.35 | -2.26% | -0.16% | |
| 12-09 | 6.18 | 6.21 | 6.03 | 6.03 | -2.27% | -1.05% | -7.15% | 38,785 | 2,363 | 43% | 6.09 | -1.84% | 6.20 | -1.48% | 6.26 | -0.78% | 6.49 | -0.20% | 0.39% | |
| 12-08 | 6.30 | 6.30 | 6.16 | 6.17 | -1.59% | -0.61% | -5.18% | 37,280 | 2,314 | 39% | 6.21 | -1.66% | 6.30 | -0.57% | 6.31 | -0.14% | 6.51 | -0.08% | 0.49% | |
| 12-07 | 6.36 | 6.40 | 6.27 | 6.27 | -1.57% | -0.68% | -3.72% | 35,983 | 2,271 | 38% | 6.31 | -0.47% | 6.33 | -0.11% | 6.32 | -0.57% | 6.51 | 0.05% | 0.55% | |
| 12-04 | 6.27 | 6.42 | 6.24 | 6.37 | 0.00% | 0.43% | -2.14% | 53,381 | 3,385 | 56% | 6.34 | 0.19% | 6.34 | 0.40% | 6.36 | -0.77% | 6.51 | 0.02% | 0.59% | |