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 |
 | | |||||||||||||||||||
| 08-07 | 3.04 | 3.04 | 3.01 | 3.02 | -0.98% | -0.07% | -0.76% | 427,610 | 12,922 | 110% | 3.02 | -0.49% | 3.04 | -0.49% | 3.05 | -0.16% | 3.04 | -0.13% | -0.31% |  |
| 08-06 | 3.04 | 3.05 | 3.03 | 3.05 | 0.00% | 0.43% | 0.10% | 373,897 | 11,355 | 91% | 3.04 | -0.30% | 3.05 | -0.29% | 3.05 | -0.07% | 3.05 | -0.33% | -0.34% | |
| 08-05 | 3.07 | 3.07 | 3.03 | 3.05 | -0.65% | 0.13% | -0.23% | 400,454 | 12,196 | 86% | 3.05 | -0.62% | 3.06 | 0.00% | 3.06 | 0.03% | 3.06 | -0.23% | -0.37% | |
| 08-04 | 3.08 | 3.08 | 3.05 | 3.07 | -0.32% | 0.16% | 0.20% | 409,207 | 12,544 | 86% | 3.07 | 0.03% | 3.06 | 0.16% | 3.05 | 0.23% | 3.06 | -0.13% | -0.38% | |
| 08-03 | 3.06 | 3.08 | 3.04 | 3.08 | 0.98% | 0.52% | 0.39% | 590,954 | 18,105 | 124% | 3.06 | 0.62% | 3.05 | 0.36% | 3.05 | 0.40% | 3.07 | -0.20% | -0.40% |  |
| 07-31 | 3.04 | 3.07 | 3.03 | 3.05 | 0.33% | 0.16% | -0.78% | 369,564 | 11,253 | 76% | 3.05 | 0.00% | 3.04 | 0.20% | 3.04 | -0.16% | 3.07 | -0.03% | -0.38% | |
| 07-30 | 3.05 | 3.07 | 3.03 | 3.04 | -0.65% | -0.16% | -1.14% | 288,854 | 8,794 | 58% | 3.05 | 0.16% | 3.04 | 0.26% | 3.04 | -0.59% | 3.08 | -0.29% | -0.37% | |
| 07-29 | 3.02 | 3.06 | 3.01 | 3.06 | 1.32% | 0.66% | -0.78% | 344,290 | 10,466 | 63% | 3.04 | 0.46% | 3.03 | -0.33% | 3.06 | -0.42% | 3.08 | -0.55% | -0.33% | |
| 07-28 | 3.02 | 3.04 | 3.01 | 3.02 | 0.00% | -0.20% | -2.61% | 278,900 | 8,438 | 45% | 3.03 | 0.20% | 3.04 | -0.88% | 3.07 | -0.36% | 3.10 | -0.93% | -0.26% | |
| 07-27 | 3.03 | 3.05 | 3.00 | 3.02 | -0.33% | 0.00% | -3.51% | 349,309 | 10,548 | 46% | 3.02 | -1.15% | 3.07 | -0.62% | 3.08 | -0.42% | 3.13 | -0.32% | -0.13% | |
| 07-24 | 3.10 | 3.10 | 3.02 | 3.03 | -2.57% | -0.82% | -3.50% | 687,702 | 21,006 | 85% | 3.06 | -1.23% | 3.09 | -0.64% | 3.10 | -0.13% | 3.14 | -0.41% | -0.08% | |
| 07-23 | 3.09 | 3.18 | 3.04 | 3.11 | 0.00% | 0.55% | -1.36% | 915,129 | 28,300 | 109% | 3.09 | -0.71% | 3.11 | -0.29% | 3.10 | -0.26% | 3.15 | -0.66% | -0.01% | |
| 07-22 | 3.12 | 3.14 | 3.08 | 3.11 | 0.00% | -0.16% | -2.02% | 492,927 | 15,353 | 56% | 3.12 | -0.16% | 3.11 | 0.55% | 3.11 | -0.61% | 3.17 | -0.25% | 0.14% | |
| 07-21 | 3.14 | 3.15 | 3.10 | 3.11 | -0.64% | -0.32% | -2.26% | 415,510 | 12,962 | 45% | 3.12 | 0.29% | 3.10 | -0.16% | 3.13 | -1.11% | 3.18 | -0.41% | 0.22% | |
| 07-20 | 3.06 | 3.14 | 3.05 | 3.13 | 2.62% | 0.61% | -2.03% | 619,552 | 19,271 | 58% | 3.11 | 1.60% | 3.10 | -0.93% | 3.16 | -0.28% | 3.20 | 0.03% | 0.44% | |
| 07-17 | 3.08 | 3.10 | 3.02 | 3.05 | -0.65% | -0.39% | -4.51% | 486,534 | 14,897 | 40% | 3.06 | -1.89% | 3.13 | -1.70% | 3.17 | -0.41% | 3.19 | 0.06% | 0.62% | |
| 07-16 | 3.16 | 3.18 | 3.06 | 3.07 | -2.54% | -1.63% | -3.82% | 771,821 | 24,085 | 64% | 3.12 | -1.73% | 3.19 | -0.34% | 3.18 | -0.75% | 3.19 | 0.13% | 0.63% | |
| 07-15 | 3.22 | 3.24 | 3.14 | 3.15 | -2.78% | -0.82% | -1.19% | 937,867 | 29,783 | 81% | 3.18 | -1.46% | 3.20 | -0.06% | 3.21 | -0.19% | 3.19 | 0.16% | 0.57% | |
| 07-14 | 3.20 | 3.28 | 3.17 | 3.24 | 1.57% | 0.53% | 1.79% | 1,544,497 | 49,784 | 144% | 3.22 | 1.61% | 3.20 | -0.31% | 3.21 | -0.25% | 3.18 | 0.38% | 0.49% | |
| 07-13 | 3.13 | 3.20 | 3.12 | 3.19 | 1.27% | 0.57% | 0.60% | 920,210 | 29,191 | 96% | 3.17 | -0.38% | 3.21 | -0.34% | 3.22 | 0.31% | 3.17 | 0.22% | 0.40% | |
| 07-10 | 3.23 | 3.23 | 3.15 | 3.15 | -1.99% | -1.07% | -0.44% | 1,114,910 | 35,499 | 126% | 3.18 | 0.09% | 3.22 | -0.71% | 3.21 | 0.38% | 3.16 | 0.22% | 0.37% | |
| 除权分界线,2020年07月10日,10股派0.760元(以下数据已经复权) | ||||||||||||||||||||
| 07-09 | 3.17 | 3.21 | 3.14 | 3.21 | 1.58% | 1.04% | 1.81% | 1,203,215 | 39,189 | 155% | 3.18 | 1.47% | 3.24 | 1.15% | 3.20 | 0.92% | 3.16 | 0.83% | 0.37% | |
| 07-08 | 3.10 | 3.17 | 3.09 | 3.16 | 1.28% | 0.93% | 1.05% | 1,026,041 | 32,950 | 148% | 3.14 | -1.23% | 3.21 | 0.79% | 3.17 | 0.70% | 3.13 | 0.61% | 0.29% | |
| 07-07 | 3.22 | 3.27 | 3.12 | 3.12 | -0.95% | -1.58% | 0.39% | 1,734,631 | 56,371 | 281% | 3.17 | 2.89% | 3.18 | 2.28% | 3.15 | 2.01% | 3.11 | 1.73% | 0.25% | |
| 07-06 | 2.99 | 3.16 | 2.99 | 3.15 | 6.05% | 2.24% | 3.11% | 1,879,177 | 59,400 | 381% | 3.09 | 3.84% | 3.11 | 3.39% | 3.09 | 3.07% | 3.06 | 1.90% | 0.09% | |
| 07-03 | 2.94 | 2.99 | 2.94 | 2.97 | 1.36% | 0.10% | -0.93% | 635,122 | 19,350 | 184% | 2.97 | 1.85% | 3.01 | 1.18% | 2.99 | 0.84% | 3.00 | 0.13% | -0.08% | |
| 07-02 | 2.88 | 2.94 | 2.87 | 2.93 | 1.38% | 0.58% | -2.13% | 496,353 | 14,854 | 146% | 2.92 | 1.57% | 2.97 | 0.64% | 2.97 | 0.17% | 3.00 | -0.47% | -0.06% | |
| 07-01 | 2.87 | 2.89 | 2.86 | 2.89 | 0.35% | 0.77% | -3.92% | 298,501 | 8,800 | 82% | 2.87 | -0.35% | 2.95 | -0.30% | 2.96 | -0.67% | 3.01 | -0.66% | 0.04% | |
| 06-30 | 2.88 | 2.89 | 2.87 | 2.88 | 0.35% | 0.07% | -4.88% | 210,994 | 6,241 | 47% | 2.88 | 0.14% | 2.96 | -0.34% | 2.98 | -0.47% | 3.03 | -0.53% | 0.17% | |
| 06-29 | 2.90 | 2.90 | 2.86 | 2.87 | 0.00% | -0.14% | -5.71% | 271,052 | 8,007 | 43% | 2.88 | -0.76% | 2.97 | -0.87% | 3.00 | -0.43% | 3.05 | -0.07% | 0.35% | |