成本价计算(单股)
闽发铝业( 002578.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 |
 | | |||||||||||||||||||
| 04-22 | 3.72 | 3.80 | 3.67 | 3.67 | -0.54% | -1.58% | -2.19% | 231,256 | 8,623 | 75% | 3.73 | 1.33% | 3.74 | -1.21% | 3.79 | -0.18% | 3.75 | 0.03% | 0.23% |  |
| 04-21 | 3.71 | 3.73 | 3.64 | 3.69 | -1.86% | 0.27% | -1.63% | 197,228 | 7,257 | 56% | 3.68 | -3.08% | 3.79 | -0.89% | 3.80 | 0.19% | 3.75 | 0.21% | 0.14% | |
| 04-20 | 3.82 | 3.86 | 3.76 | 3.76 | -2.59% | -0.97% | 0.45% | 305,880 | 11,615 | 87% | 3.80 | -1.22% | 3.82 | 0.21% | 3.79 | 0.64% | 3.74 | 0.38% | -0.17% | |
| 04-19 | 3.79 | 3.89 | 3.78 | 3.86 | 1.05% | 0.42% | 3.51% | 359,880 | 13,832 | 108% | 3.84 | 0.47% | 3.82 | 1.17% | 3.77 | 0.80% | 3.73 | 0.70% | -0.65% | |
| 04-16 | 3.79 | 3.90 | 3.76 | 3.82 | -0.52% | -0.16% | 3.16% | 448,354 | 17,152 | 137% | 3.83 | 1.00% | 3.77 | 1.78% | 3.74 | 0.67% | 3.70 | 0.73% | -0.80% | |
| 04-15 | 3.66 | 3.98 | 3.62 | 3.84 | 5.21% | 1.37% | 4.46% | 513,837 | 19,462 | 160% | 3.79 | 5.22% | 3.71 | 2.04% | 3.71 | 0.41% | 3.68 | 0.74% | -0.91% | |
| 04-14 | 3.60 | 3.66 | 3.54 | 3.65 | 2.24% | 1.39% | 0.03% | 184,575 | 6,645 | 58% | 3.60 | 0.47% | 3.63 | -1.52% | 3.70 | 0.11% | 3.65 | 0.19% | -1.00% | |
| 04-13 | 3.63 | 3.64 | 3.55 | 3.57 | -2.46% | -0.36% | -1.98% | 185,138 | 6,633 | 54% | 3.58 | -2.90% | 3.69 | -1.10% | 3.69 | 0.00% | 3.64 | -0.30% | -1.05% | |
| 04-12 | 3.75 | 3.77 | 3.62 | 3.66 | -2.92% | -0.81% | 0.19% | 260,175 | 9,601 | 73% | 3.69 | -1.36% | 3.73 | 0.51% | 3.69 | 0.52% | 3.65 | -0.19% | -1.04% | |
| 04-09 | 3.77 | 3.82 | 3.67 | 3.77 | 0.53% | 0.78% | 3.01% | 359,327 | 13,444 | 95% | 3.74 | 0.05% | 3.71 | 0.87% | 3.67 | 0.77% | 3.66 | -0.19% | -1.03% | |
| 04-08 | 3.64 | 3.86 | 3.61 | 3.75 | 2.18% | 0.29% | 2.26% | 605,545 | 22,640 | 148% | 3.74 | 3.32% | 3.68 | 2.28% | 3.65 | 1.33% | 3.67 | -0.92% | -1.02% | |
| 04-07 | 3.59 | 3.68 | 3.54 | 3.67 | 2.51% | 1.41% | -0.84% | 322,257 | 11,663 | 69% | 3.62 | 0.92% | 3.60 | 0.11% | 3.60 | 0.31% | 3.70 | -2.84% | -0.97% | |
| 04-06 | 3.57 | 3.63 | 3.54 | 3.58 | 0.28% | -0.17% | -6.01% | 192,648 | 6,908 | 36% | 3.59 | 0.25% | 3.59 | -0.03% | 3.59 | -0.80% | 3.81 | -4.39% | -0.52% |  |
| 04-02 | 3.65 | 3.65 | 3.53 | 3.57 | -2.46% | -0.20% | -10.39% | 307,138 | 10,986 | 41% | 3.58 | -0.86% | 3.59 | 0.08% | 3.62 | -0.90% | 3.98 | -0.82% | 0.59% | |
| 04-01 | 3.57 | 3.69 | 3.54 | 3.66 | 1.39% | 1.44% | -8.89% | 372,821 | 13,452 | 43% | 3.61 | 0.47% | 3.59 | -1.05% | 3.65 | -0.92% | 4.02 | -0.35% | 1.32% | |
| 03-31 | 3.58 | 3.68 | 3.52 | 3.61 | 0.00% | 0.53% | -10.44% | 333,111 | 11,961 | 39% | 3.59 | 0.53% | 3.63 | -1.25% | 3.68 | -1.87% | 4.03 | -0.22% | 1.48% | |
| 03-30 | 3.65 | 3.66 | 3.51 | 3.61 | -2.17% | 1.06% | -10.64% | 414,420 | 14,801 | 49% | 3.57 | -3.82% | 3.67 | -1.53% | 3.75 | -4.11% | 4.04 | -0.30% | 1.52% | |
| 03-29 | 3.75 | 3.80 | 3.67 | 3.69 | -1.07% | -0.65% | -8.93% | 414,927 | 15,412 | 52% | 3.71 | -0.27% | 3.73 | -1.66% | 3.91 | -5.14% | 4.05 | -0.15% | 1.63% | |
| 03-26 | 3.66 | 3.78 | 3.65 | 3.73 | 0.81% | 0.16% | -8.08% | 521,086 | 19,406 | 68% | 3.72 | -0.56% | 3.79 | -4.87% | 4.13 | -0.67% | 4.06 | -0.15% | 1.68% | |
| 03-25 | 3.76 | 3.84 | 3.68 | 3.70 | -2.89% | -1.20% | -8.96% | 683,667 | 25,603 | 93% | 3.75 | -3.08% | 3.99 | -6.34% | 4.15 | -0.88% | 4.06 | -0.05% | 1.69% | |
| 03-24 | 4.03 | 4.10 | 3.81 | 3.81 | -9.93% | -1.40% | -6.30% | 993,990 | 38,412 | 147% | 3.86 | -11.17% | 4.26 | -0.95% | 4.19 | -1.18% | 4.07 | -0.47% | 1.50% | |
| 03-23 | 4.40 | 4.54 | 4.23 | 4.23 | -10.00% | -2.76% | 3.55% | 795,730 | 34,613 | 153% | 4.35 | -1.98% | 4.30 | 1.18% | 4.24 | 1.58% | 4.09 | 1.72% | 1.36% | |
| 03-22 | 4.27 | 4.70 | 4.10 | 4.70 | 10.07% | 5.90% | 17.03% | 1,766,819 | 78,416 | 397% | 4.44 | 8.67% | 4.25 | 6.33% | 4.18 | 6.72% | 4.02 | 6.67% | 1.08% | |
| 03-19 | 3.83 | 4.27 | 3.68 | 4.27 | 10.05% | 4.55% | 13.41% | 1,328,288 | 54,243 | 439% | 4.08 | 6.11% | 4.00 | 8.23% | 3.91 | 7.77% | 3.77 | 6.45% | 0.37% | |
| 03-18 | 3.53 | 3.88 | 3.52 | 3.88 | 9.92% | 0.81% | 9.70% | 283,533 | 10,913 | 144% | 3.85 | 9.41% | 3.69 | 3.22% | 3.63 | 2.57% | 3.54 | 1.26% | -0.27% | |
| 03-17 | 3.55 | 3.58 | 3.47 | 3.53 | -2.22% | 0.34% | 1.06% | 157,464 | 5,539 | 74% | 3.52 | -3.09% | 3.58 | 0.28% | 3.54 | 0.57% | 3.49 | 0.17% | -0.37% | |
| 03-16 | 3.57 | 3.78 | 3.51 | 3.61 | 1.12% | -0.55% | 3.53% | 270,741 | 9,827 | 129% | 3.63 | 2.20% | 3.57 | 1.57% | 3.52 | 1.53% | 3.49 | 0.84% | -0.38% | |
| 03-15 | 3.48 | 3.60 | 3.48 | 3.57 | 1.13% | 0.51% | 3.24% | 199,901 | 7,099 | 96% | 3.55 | 1.20% | 3.51 | 1.27% | 3.47 | 0.52% | 3.46 | 0.32% | -0.46% | |
| 03-12 | 3.51 | 3.58 | 3.47 | 3.53 | -1.40% | 0.57% | 2.41% | 239,062 | 8,391 | 112% | 3.51 | 0.54% | 3.47 | 1.29% | 3.45 | 0.61% | 3.45 | 0.00% | -0.47% | |
| 03-11 | 3.38 | 3.60 | 3.37 | 3.58 | 0.00% | 2.55% | 3.86% | 357,773 | 12,489 | 156% | 3.49 | 5.06% | 3.42 | 1.30% | 3.43 | -0.06% | 3.45 | -1.94% | -0.47% | |