成本价计算(单股)
中光防雷( 300414.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 | 12.60 | 12.78 | 12.52 | 12.56 | -0.63% | -0.60% | -1.97% | 40,016 | 5,056 | 61% | 12.64 | -0.36% | 12.68 | -0.39% | 12.72 | -0.04% | 12.81 | 0.02% | 0.36% |  |
| 01-16 | 12.76 | 12.87 | 12.58 | 12.64 | -1.63% | -0.33% | -1.33% | 44,533 | 5,647 | 65% | 12.68 | -0.27% | 12.73 | -0.13% | 12.72 | -0.31% | 12.81 | 0.24% | 0.35% | |
| 01-15 | 12.65 | 12.86 | 12.55 | 12.85 | 1.26% | 1.05% | 0.55% | 50,885 | 6,470 | 74% | 12.72 | -0.63% | 12.75 | 0.12% | 12.76 | -0.72% | 12.78 | 0.18% | 0.29% | |
| 01-14 | 12.90 | 12.95 | 12.66 | 12.69 | -1.25% | -0.83% | -0.53% | 46,104 | 5,899 | 69% | 12.80 | 0.50% | 12.73 | -0.24% | 12.85 | -0.05% | 12.76 | 0.46% | 0.23% | |
| 01-13 | 12.66 | 12.85 | 12.55 | 12.85 | 1.74% | 0.92% | 1.19% | 51,515 | 6,559 | 78% | 12.73 | 0.36% | 12.76 | -0.94% | 12.86 | -0.06% | 12.70 | 0.28% | 0.14% | |
| 01-10 | 12.93 | 12.93 | 12.55 | 12.63 | -2.09% | -0.45% | -0.26% | 65,914 | 8,362 | 100% | 12.69 | -1.17% | 12.88 | -0.33% | 12.87 | 0.00% | 12.66 | 0.18% | 0.12% | |
| 01-09 | 12.90 | 12.98 | 12.73 | 12.90 | -1.53% | 0.49% | 2.06% | 88,482 | 11,358 | 143% | 12.84 | -1.47% | 12.93 | 0.02% | 12.87 | 0.56% | 12.64 | 0.44% | 0.11% | |
| 01-08 | 12.90 | 13.33 | 12.63 | 13.10 | 1.71% | 0.54% | 4.09% | 118,631 | 15,456 | 212% | 13.03 | 1.36% | 12.93 | 1.10% | 12.80 | 1.27% | 12.59 | 1.09% | 0.07% | |
| 01-07 | 12.74 | 12.96 | 12.74 | 12.88 | 0.39% | 0.20% | 3.46% | 55,114 | 7,084 | 115% | 12.85 | 0.29% | 12.78 | 1.08% | 12.64 | 1.23% | 12.45 | 0.52% | -0.02% | |
| 01-06 | 12.78 | 12.95 | 12.69 | 12.83 | 0.86% | 0.10% | 3.59% | 76,649 | 9,823 | 164% | 12.82 | 0.95% | 12.65 | 1.40% | 12.48 | 1.18% | 12.39 | 0.19% | -0.07% | |
| 01-03 | 12.49 | 12.79 | 12.48 | 12.72 | 1.44% | 0.19% | 2.90% | 71,074 | 9,023 | 154% | 12.70 | 2.61% | 12.47 | 2.46% | 12.34 | 1.02% | 12.36 | -0.05% | -0.04% | |
| 01-02 | 12.21 | 12.57 | 12.15 | 12.54 | 3.38% | 1.35% | 1.40% | 59,568 | 7,370 | 128% | 12.37 | 1.93% | 12.17 | 0.55% | 12.21 | 0.29% | 12.37 | -0.38% | 0.04% | |
| 12-31 | 12.04 | 12.30 | 12.04 | 12.13 | 1.17% | -0.07% | -2.29% | 29,418 | 3,571 | 62% | 12.14 | 1.82% | 12.11 | -0.36% | 12.18 | 0.00% | 12.41 | -0.45% | 0.15% | |
| 12-30 | 11.99 | 12.07 | 11.81 | 11.99 | -0.83% | 0.57% | -3.85% | 43,599 | 5,197 | 82% | 11.92 | -2.70% | 12.15 | -1.01% | 12.18 | -0.61% | 12.47 | -0.39% | 0.29% | |
| 12-27 | 12.42 | 12.42 | 12.04 | 12.09 | -2.18% | -1.33% | -3.43% | 49,075 | 6,013 | 92% | 12.25 | -0.37% | 12.28 | 0.25% | 12.25 | -1.12% | 12.52 | 0.02% | 0.39% | |
| 12-26 | 12.26 | 12.40 | 12.20 | 12.36 | 0.41% | 0.50% | -1.25% | 34,257 | 4,212 | 65% | 12.30 | 0.14% | 12.25 | 0.07% | 12.39 | -0.91% | 12.52 | 0.11% | 0.43% | |
| 12-25 | 12.21 | 12.36 | 12.16 | 12.31 | 1.32% | 0.24% | -1.54% | 40,372 | 4,957 | 76% | 12.28 | 1.13% | 12.24 | -1.66% | 12.50 | -0.68% | 12.50 | 0.08% | 0.45% | |
| 12-24 | 12.11 | 12.26 | 12.04 | 12.15 | 0.83% | 0.05% | -2.75% | 31,556 | 3,832 | 59% | 12.14 | -0.95% | 12.44 | -1.41% | 12.59 | -0.57% | 12.49 | 0.20% | 0.49% | |
| 12-23 | 12.48 | 12.49 | 12.03 | 12.05 | -4.06% | -1.71% | -3.35% | 46,665 | 5,720 | 85% | 12.26 | -3.56% | 12.62 | -0.97% | 12.66 | -0.24% | 12.47 | 0.02% | 0.49% | |
| 12-20 | 13.05 | 13.05 | 12.51 | 12.56 | -2.86% | -1.20% | 0.75% | 66,451 | 8,448 | 128% | 12.71 | -0.63% | 12.75 | 0.05% | 12.69 | 0.63% | 12.47 | 0.48% | 0.54% | |
| 12-19 | 12.67 | 12.95 | 12.55 | 12.93 | 1.73% | 1.07% | 4.22% | 61,883 | 7,916 | 125% | 12.79 | 0.48% | 12.74 | 0.70% | 12.61 | 0.88% | 12.41 | 0.71% | 0.50% | |
| 12-18 | 12.79 | 12.87 | 12.60 | 12.71 | 0.87% | -0.17% | 3.18% | 60,086 | 7,650 | 126% | 12.73 | 0.26% | 12.65 | 1.17% | 12.50 | 0.90% | 12.32 | 0.68% | 0.43% | |
| 12-17 | 12.55 | 12.93 | 12.51 | 12.60 | 0.16% | -0.78% | 2.98% | 71,319 | 9,056 | 163% | 12.70 | 1.62% | 12.50 | 1.65% | 12.39 | 1.47% | 12.24 | 1.02% | 0.32% | |
| 12-16 | 12.38 | 12.64 | 12.28 | 12.58 | 2.61% | 0.66% | 3.87% | 54,889 | 6,859 | 134% | 12.50 | 2.47% | 12.30 | 1.15% | 12.21 | 0.62% | 12.11 | 0.58% | 0.17% | |
| 12-13 | 12.15 | 12.27 | 12.10 | 12.26 | 0.99% | 0.52% | 1.82% | 44,219 | 5,393 | 111% | 12.20 | 0.38% | 12.16 | 0.57% | 12.14 | 0.07% | 12.04 | 0.38% | 0.11% | |
| 12-12 | 12.09 | 12.24 | 11.94 | 12.14 | 1.00% | -0.08% | 1.21% | 40,287 | 4,894 | 105% | 12.15 | 0.15% | 12.09 | -0.15% | 12.13 | 0.30% | 12.00 | 0.36% | 0.02% | |
| 12-11 | 12.13 | 12.27 | 11.90 | 12.02 | -0.91% | -0.92% | 0.57% | 37,798 | 4,585 | 103% | 12.13 | 0.97% | 12.11 | -0.08% | 12.09 | 0.37% | 11.95 | 0.45% | -0.09% | |
| 12-10 | 12.13 | 12.18 | 11.86 | 12.13 | 0.00% | 0.95% | 1.94% | 50,536 | 6,072 | 138% | 12.02 | -1.54% | 12.12 | 0.09% | 12.05 | 0.43% | 11.90 | 0.22% | -0.24% | |
| 12-09 | 12.26 | 12.30 | 12.10 | 12.13 | -0.41% | -0.61% | 2.16% | 41,985 | 5,123 | 126% | 12.20 | 0.39% | 12.11 | 0.88% | 12.00 | 0.54% | 11.87 | 0.47% | -0.35% | |
| 12-06 | 12.00 | 12.25 | 11.98 | 12.18 | 0.00% | 0.19% | 3.07% | 45,658 | 5,550 | 139% | 12.16 | 1.62% | 12.00 | 1.36% | 11.93 | 0.89% | 11.82 | 0.12% | -0.56% | |