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 |
 | | |||||||||||||||||||
| 01-19 | 2.85 | 2.86 | 2.81 | 2.85 | 0.00% | 0.56% | 0.60% | 1,112,087 | 31,516 | 80% | 2.83 | -0.56% | 2.85 | -0.94% | 2.86 | 0.21% | 2.83 | 0.14% | 0.06% |  |
| 01-18 | 2.85 | 2.87 | 2.83 | 2.85 | -0.70% | 0.00% | 0.74% | 1,140,483 | 32,501 | 83% | 2.85 | -0.59% | 2.88 | 0.52% | 2.85 | 0.32% | 2.83 | 0.14% | 0.05% | |
| 01-15 | 2.87 | 2.90 | 2.84 | 2.87 | -0.35% | 0.10% | 1.59% | 1,425,889 | 40,879 | 106% | 2.87 | -1.07% | 2.86 | 0.46% | 2.84 | 0.32% | 2.83 | 0.18% | 0.04% | |
| 01-14 | 2.82 | 2.98 | 2.81 | 2.88 | 0.70% | -0.62% | 2.13% | 2,752,070 | 79,749 | 217% | 2.90 | 2.44% | 2.85 | 1.71% | 2.84 | 1.25% | 2.82 | 0.68% | 0.03% | |
| 01-13 | 2.75 | 2.92 | 2.73 | 2.86 | 3.25% | 1.10% | 2.11% | 2,721,233 | 76,974 | 246% | 2.83 | 2.57% | 2.80 | 1.19% | 2.80 | 0.61% | 2.80 | 0.14% | -0.03% |  |
| 01-12 | 2.74 | 2.78 | 2.73 | 2.77 | 0.73% | 0.44% | -0.97% | 733,940 | 20,244 | 74% | 2.76 | -0.15% | 2.77 | -0.43% | 2.78 | -0.11% | 2.80 | -0.57% | -0.03% |  |
| 01-11 | 2.79 | 2.80 | 2.74 | 2.75 | -1.79% | -0.43% | -2.24% | 885,080 | 24,444 | 78% | 2.76 | -1.00% | 2.78 | -0.47% | 2.79 | -0.25% | 2.81 | -0.21% | 0.08% | |
| 01-08 | 2.79 | 2.81 | 2.77 | 2.80 | 0.36% | 0.36% | -0.67% | 738,815 | 20,612 | 58% | 2.79 | -0.11% | 2.80 | 0.14% | 2.79 | -0.14% | 2.82 | 0.04% | 0.15% | |
| 01-07 | 2.82 | 2.83 | 2.76 | 2.79 | -1.41% | -0.11% | -0.99% | 1,032,998 | 28,853 | 83% | 2.79 | -0.25% | 2.79 | -0.11% | 2.80 | -0.18% | 2.82 | 0.04% | 0.15% | |
| 01-06 | 2.77 | 2.83 | 2.76 | 2.83 | 1.80% | 1.07% | 0.46% | 1,272,247 | 35,624 | 102% | 2.80 | 0.79% | 2.79 | -0.11% | 2.80 | -0.29% | 2.82 | 0.07% | 0.15% | |
| 01-05 | 2.80 | 2.81 | 2.76 | 2.78 | -1.07% | 0.07% | -1.24% | 1,058,799 | 29,417 | 88% | 2.78 | -0.89% | 2.80 | -0.57% | 2.81 | -0.92% | 2.82 | -0.04% | 0.14% | |
| 01-04 | 2.82 | 2.82 | 2.79 | 2.81 | -0.35% | 0.25% | -0.21% | 918,781 | 25,751 | 79% | 2.80 | -0.32% | 2.81 | -0.35% | 2.84 | -0.04% | 2.82 | 0.04% | 0.14% | |
| 12-31 | 2.82 | 2.84 | 2.79 | 2.82 | 0.00% | 0.28% | 0.18% | 916,194 | 25,765 | 77% | 2.81 | -0.46% | 2.82 | -0.88% | 2.84 | 0.11% | 2.82 | 0.07% | 0.14% | |
| 12-30 | 2.81 | 2.85 | 2.80 | 2.82 | -0.35% | -0.18% | 0.25% | 863,343 | 24,386 | 76% | 2.83 | -0.18% | 2.85 | 0.18% | 2.83 | 0.21% | 2.81 | 0.14% | 0.12% | |
| 12-29 | 2.86 | 2.87 | 2.81 | 2.83 | -1.05% | 0.00% | 0.75% | 1,257,441 | 35,591 | 114% | 2.83 | -1.33% | 2.84 | 0.21% | 2.83 | 0.32% | 2.81 | 0.14% | 0.09% | |
| 12-28 | 2.85 | 2.93 | 2.82 | 2.86 | 0.00% | -0.28% | 1.96% | 2,145,779 | 61,537 | 215% | 2.87 | 1.49% | 2.84 | 1.18% | 2.82 | 0.90% | 2.81 | 0.54% | 0.07% | |
| 12-25 | 2.75 | 2.88 | 2.73 | 2.86 | 3.62% | 1.20% | 2.51% | 2,223,644 | 62,845 | 247% | 2.83 | 2.17% | 2.80 | 1.30% | 2.79 | 0.58% | 2.79 | 0.43% | 0.00% | |
| 12-24 | 2.80 | 2.80 | 2.75 | 2.76 | -1.08% | -0.22% | -0.65% | 611,394 | 16,913 | 73% | 2.77 | -0.54% | 2.77 | -0.18% | 2.78 | 0.04% | 2.78 | 0.07% | -0.05% | |
| 12-23 | 2.73 | 2.81 | 2.73 | 2.79 | 2.20% | 0.32% | 0.50% | 1,059,353 | 29,457 | 128% | 2.78 | 1.13% | 2.77 | -0.25% | 2.78 | 0.14% | 2.78 | 0.07% | -0.08% | |
| 12-22 | 2.77 | 2.78 | 2.72 | 2.73 | -1.80% | -0.73% | -1.59% | 724,550 | 19,927 | 91% | 2.75 | -1.15% | 2.78 | -0.11% | 2.77 | -0.22% | 2.77 | -0.07% | -0.09% | |
| 12-21 | 2.80 | 2.80 | 2.76 | 2.78 | -0.71% | -0.07% | 0.14% | 837,405 | 23,292 | 111% | 2.78 | -0.54% | 2.78 | 0.22% | 2.78 | -0.22% | 2.78 | 0.00% | -0.08% | |
| 12-18 | 2.76 | 2.83 | 2.75 | 2.80 | 1.82% | 0.11% | 0.86% | 1,222,497 | 34,189 | 167% | 2.80 | 1.97% | 2.78 | 0.54% | 2.79 | 0.29% | 2.78 | 0.00% | -0.06% | |
| 12-17 | 2.74 | 2.76 | 2.72 | 2.75 | 0.36% | 0.26% | -0.94% | 402,943 | 11,053 | 56% | 2.74 | -0.51% | 2.76 | -0.86% | 2.78 | 0.07% | 2.78 | -0.14% | -0.05% | |
| 12-16 | 2.78 | 2.79 | 2.73 | 2.74 | -1.44% | -0.62% | -1.44% | 556,869 | 15,355 | 75% | 2.76 | -1.04% | 2.79 | 0.00% | 2.78 | 0.04% | 2.78 | -0.18% | -0.03% | |
| 12-15 | 2.81 | 2.81 | 2.77 | 2.78 | -1.07% | -0.22% | -0.18% | 408,813 | 11,390 | 53% | 2.79 | -0.54% | 2.79 | 0.32% | 2.77 | 0.00% | 2.79 | 0.00% | 0.02% | |
| 12-14 | 2.78 | 2.82 | 2.76 | 2.81 | 1.44% | 0.32% | 0.90% | 1,061,594 | 29,738 | 133% | 2.80 | 0.94% | 2.78 | 0.54% | 2.77 | 0.22% | 2.79 | -0.14% | 0.03% | |
| 12-11 | 2.74 | 2.80 | 2.74 | 2.77 | 0.73% | -0.18% | -0.68% | 1,424,141 | 39,513 | 175% | 2.78 | 1.28% | 2.76 | 0.25% | 2.77 | -0.22% | 2.79 | -0.11% | 0.09% | |
| 12-10 | 2.73 | 2.76 | 2.72 | 2.75 | 0.73% | 0.36% | -1.50% | 577,789 | 15,832 | 75% | 2.74 | -0.47% | 2.76 | -0.61% | 2.77 | -0.40% | 2.79 | -0.18% | 0.13% | |
| 12-09 | 2.77 | 2.78 | 2.72 | 2.73 | -1.44% | -0.84% | -2.40% | 643,544 | 17,719 | 78% | 2.75 | -0.97% | 2.77 | -0.65% | 2.79 | -0.43% | 2.80 | -0.07% | 0.19% | |
| 12-08 | 2.78 | 2.80 | 2.76 | 2.77 | 0.00% | -0.36% | -1.04% | 403,251 | 11,209 | 48% | 2.78 | -0.18% | 2.79 | -0.14% | 2.80 | -0.04% | 2.80 | 0.07% | 0.22% | |