成本价计算(单股)
中国广核( 003816.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 |
 | | |||||||||||||||||||
| 01-17 | 3.64 | 3.66 | 3.63 | 3.63 | -0.27% | -0.27% | -1.36% | 248,349 | 9,041 | 42% | 3.64 | -0.30% | 3.66 | -0.60% | 3.67 | -0.22% | 3.68 | 0.00% | 0.13% |  |
| 01-16 | 3.67 | 3.68 | 3.63 | 3.64 | -0.82% | -0.30% | -1.09% | 336,769 | 12,296 | 54% | 3.65 | -0.57% | 3.68 | -0.11% | 3.68 | -0.33% | 3.68 | 0.08% | 0.13% | |
| 01-15 | 3.70 | 3.70 | 3.66 | 3.67 | -0.81% | -0.05% | -0.19% | 349,533 | 12,834 | 52% | 3.67 | -0.68% | 3.68 | -0.11% | 3.69 | 0.11% | 3.68 | 0.11% | 0.10% | |
| 01-14 | 3.68 | 3.72 | 3.67 | 3.70 | 0.27% | 0.08% | 0.74% | 570,339 | 21,085 | 87% | 3.70 | 0.74% | 3.69 | -0.19% | 3.69 | 0.03% | 3.67 | 0.25% | 0.06% | |
| 01-13 | 3.68 | 3.69 | 3.66 | 3.69 | 0.27% | 0.54% | 0.71% | 374,863 | 13,758 | 58% | 3.67 | -0.43% | 3.69 | 0.16% | 3.69 | 0.05% | 3.66 | 0.11% | 0.04% |  |
| 01-10 | 3.72 | 3.72 | 3.66 | 3.68 | -1.08% | -0.16% | 0.55% | 596,727 | 21,992 | 92% | 3.69 | -0.49% | 3.69 | -0.05% | 3.68 | 0.11% | 3.66 | 0.14% | 0.04% | |
| 01-09 | 3.67 | 3.74 | 3.65 | 3.72 | 2.48% | 0.43% | 1.78% | 1,221,642 | 45,246 | 199% | 3.70 | 1.23% | 3.69 | 0.44% | 3.68 | 0.41% | 3.66 | 0.44% | 0.03% | |
| 01-08 | 3.69 | 3.69 | 3.63 | 3.63 | -1.89% | -0.79% | -0.25% | 690,487 | 25,265 | 129% | 3.66 | -0.89% | 3.67 | -0.03% | 3.67 | 0.19% | 3.64 | 0.14% | -0.01% | |
| 01-07 | 3.66 | 3.72 | 3.66 | 3.70 | 0.82% | 0.22% | 1.82% | 647,093 | 23,892 | 131% | 3.69 | 0.65% | 3.67 | 0.44% | 3.66 | 0.55% | 3.63 | 0.22% | 0.00% | |
| 01-06 | 3.65 | 3.69 | 3.64 | 3.67 | 0.00% | 0.05% | 1.21% | 697,973 | 25,599 | 142% | 3.67 | 0.16% | 3.66 | 0.47% | 3.64 | 0.36% | 3.63 | -0.14% | -0.01% | |
| 01-03 | 3.66 | 3.68 | 3.63 | 3.67 | 0.55% | 0.22% | 1.07% | 651,449 | 23,853 | 135% | 3.66 | 0.38% | 3.64 | 0.72% | 3.63 | 0.39% | 3.63 | -0.06% | 0.05% | |
| 01-02 | 3.62 | 3.67 | 3.61 | 3.65 | 1.39% | 0.05% | 0.47% | 806,053 | 29,403 | 173% | 3.65 | 1.70% | 3.62 | 0.72% | 3.61 | 0.56% | 3.63 | -0.22% | 0.09% | |
| 12-31 | 3.60 | 3.60 | 3.57 | 3.60 | 0.00% | 0.36% | -1.13% | 338,894 | 12,155 | 71% | 3.59 | 0.31% | 3.59 | -0.06% | 3.59 | -0.08% | 3.64 | -0.33% | 0.16% | |
| 12-30 | 3.58 | 3.60 | 3.54 | 3.60 | 0.28% | 0.67% | -1.45% | 441,748 | 15,798 | 76% | 3.58 | -0.78% | 3.59 | -0.20% | 3.59 | -0.44% | 3.65 | 0.06% | 0.31% | |
| 12-27 | 3.61 | 3.62 | 3.59 | 3.59 | -0.28% | -0.39% | -1.67% | 421,705 | 15,197 | 71% | 3.60 | 0.20% | 3.60 | -0.03% | 3.61 | -0.82% | 3.65 | 0.11% | 0.33% | |
| 12-26 | 3.58 | 3.62 | 3.58 | 3.60 | 0.56% | 0.08% | -1.29% | 294,780 | 10,602 | 49% | 3.60 | 0.14% | 3.60 | -0.44% | 3.64 | -0.38% | 3.65 | 0.08% | 0.34% | |
| 12-25 | 3.61 | 3.61 | 3.58 | 3.58 | -0.83% | -0.33% | -1.76% | 366,578 | 13,166 | 61% | 3.59 | -0.44% | 3.62 | -1.23% | 3.65 | -0.57% | 3.64 | 0.06% | 0.34% | |
| 12-24 | 3.59 | 3.63 | 3.58 | 3.61 | 0.56% | 0.06% | -0.88% | 322,735 | 11,644 | 54% | 3.61 | -0.69% | 3.66 | -0.46% | 3.68 | -0.16% | 3.64 | 0.25% | 0.33% | |
| 12-23 | 3.69 | 3.70 | 3.59 | 3.59 | -2.71% | -1.18% | -1.18% | 598,025 | 21,724 | 94% | 3.63 | -2.18% | 3.68 | -0.62% | 3.68 | 0.22% | 3.63 | 0.14% | 0.30% | |
| 12-20 | 3.69 | 3.76 | 3.68 | 3.69 | 0.00% | -0.65% | 1.71% | 600,207 | 22,291 | 101% | 3.71 | 0.79% | 3.70 | 0.41% | 3.67 | 0.60% | 3.63 | 0.39% | 0.24% | |
| 12-19 | 3.70 | 3.71 | 3.67 | 3.69 | 0.27% | 0.14% | 2.10% | 482,322 | 17,772 | 85% | 3.69 | -0.38% | 3.69 | 0.63% | 3.65 | 0.39% | 3.61 | 0.33% | 0.16% | |
| 12-18 | 3.69 | 3.72 | 3.67 | 3.68 | -0.54% | -0.51% | 2.17% | 792,970 | 29,328 | 144% | 3.70 | 0.60% | 3.66 | 0.91% | 3.64 | 0.69% | 3.60 | 0.56% | 0.11% | |
| 12-17 | 3.61 | 3.73 | 3.60 | 3.70 | 2.78% | 0.63% | 3.29% | 1,349,219 | 49,615 | 271% | 3.68 | 2.68% | 3.63 | 1.88% | 3.61 | 1.46% | 3.58 | 1.10% | 0.05% | |
| 12-16 | 3.56 | 3.61 | 3.55 | 3.60 | 1.12% | 0.53% | 1.61% | 629,762 | 22,553 | 155% | 3.58 | 1.07% | 3.56 | 0.31% | 3.56 | 0.28% | 3.54 | 0.31% | -0.06% | |
| 12-13 | 3.52 | 3.56 | 3.52 | 3.56 | 0.85% | 0.48% | 0.79% | 407,812 | 14,450 | 109% | 3.54 | -0.09% | 3.55 | -0.11% | 3.55 | 0.06% | 3.53 | 0.14% | -0.08% | |
| 12-12 | 3.56 | 3.57 | 3.53 | 3.53 | -0.84% | -0.45% | 0.09% | 334,315 | 11,856 | 92% | 3.55 | -0.45% | 3.56 | 0.08% | 3.55 | 0.14% | 3.53 | 0.09% | -0.09% | |
| 12-11 | 3.58 | 3.58 | 3.55 | 3.56 | -0.56% | -0.06% | 1.02% | 389,845 | 13,887 | 106% | 3.56 | 0.17% | 3.55 | 0.23% | 3.54 | 0.26% | 3.52 | 0.03% | -0.12% | |
| 12-10 | 3.53 | 3.59 | 3.51 | 3.58 | 1.70% | 0.67% | 1.62% | 753,618 | 26,794 | 206% | 3.56 | 0.65% | 3.54 | 0.51% | 3.53 | 0.48% | 3.52 | -0.11% | -0.10% | |
| 12-09 | 3.54 | 3.55 | 3.52 | 3.52 | -0.28% | -0.37% | -0.20% | 328,808 | 11,617 | 95% | 3.53 | 0.23% | 3.53 | 0.26% | 3.52 | 0.31% | 3.53 | -0.42% | -0.08% | |
| 12-06 | 3.52 | 3.54 | 3.51 | 3.53 | 0.00% | 0.14% | -0.34% | 277,786 | 9,791 | 74% | 3.53 | 0.14% | 3.52 | 0.26% | 3.51 | 0.23% | 3.54 | -0.39% | -0.06% | |