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 |
 | | |||||||||||||||||||
| 01-19 | 10.88 | 11.15 | 10.75 | 10.90 | 0.09% | -0.50% | -0.95% | 48,558 | 5,319 | 87% | 10.96 | 2.02% | 10.72 | 2.11% | 10.56 | 0.38% | 11.01 | -1.31% | -0.85% |  |
| 01-18 | 10.50 | 10.90 | 10.35 | 10.89 | 4.31% | 1.42% | -2.34% | 53,273 | 5,720 | 90% | 10.74 | 3.16% | 10.50 | 1.39% | 10.52 | -0.39% | 11.15 | -1.50% | -0.71% | |
| 01-15 | 10.29 | 10.54 | 10.20 | 10.44 | 1.16% | 0.30% | -7.78% | 38,797 | 4,038 | 60% | 10.41 | 1.09% | 10.36 | -1.16% | 10.57 | -1.70% | 11.32 | -0.72% | -0.55% | |
| 01-14 | 10.28 | 10.48 | 10.06 | 10.32 | 0.19% | 0.22% | -9.50% | 44,682 | 4,601 | 67% | 10.30 | -0.70% | 10.48 | -1.85% | 10.75 | -2.61% | 11.40 | -0.73% | -0.51% | |
| 01-13 | 10.67 | 10.72 | 10.22 | 10.30 | -3.10% | -0.68% | -10.33% | 52,891 | 5,484 | 78% | 10.37 | -3.44% | 10.68 | -2.74% | 11.04 | -2.66% | 11.49 | -0.88% | -0.50% |  |
| 01-12 | 10.75 | 11.02 | 10.55 | 10.63 | -0.75% | -1.01% | -8.28% | 53,033 | 5,695 | 79% | 10.74 | -1.43% | 10.98 | -2.68% | 11.34 | -2.45% | 11.59 | -0.30% | -0.50% |  |
| 01-11 | 11.05 | 11.31 | 10.60 | 10.71 | -3.95% | -1.70% | -7.86% | 57,658 | 6,282 | 78% | 10.90 | -3.04% | 11.28 | -2.93% | 11.62 | -2.09% | 11.62 | -1.11% | -0.64% | |
| 01-08 | 11.37 | 11.54 | 10.95 | 11.15 | -2.02% | -0.77% | -5.15% | 65,995 | 7,415 | 91% | 11.24 | -2.84% | 11.62 | -2.89% | 11.87 | -0.71% | 11.76 | -1.29% | -0.54% | |
| 01-07 | 12.18 | 12.18 | 11.15 | 11.38 | -6.18% | -1.59% | -4.43% | 86,809 | 10,038 | 118% | 11.56 | -5.19% | 11.96 | -2.23% | 11.96 | -0.23% | 11.91 | -0.51% | -0.43% | |
| 01-06 | 12.32 | 12.45 | 12.00 | 12.13 | -2.10% | -0.55% | 1.35% | 51,574 | 6,290 | 78% | 12.20 | -1.19% | 12.24 | 1.36% | 11.98 | 1.14% | 11.97 | -0.14% | -0.46% | |
| 01-05 | 12.35 | 12.54 | 12.13 | 12.39 | 1.23% | 0.37% | 3.37% | 59,930 | 7,397 | 91% | 12.34 | 1.35% | 12.07 | 2.32% | 11.85 | 1.92% | 11.99 | 0.13% | -0.52% | |
| 01-04 | 11.78 | 12.41 | 11.45 | 12.24 | 4.62% | 0.49% | 2.26% | 75,753 | 9,226 | 119% | 12.18 | 5.11% | 11.80 | 2.35% | 11.63 | -0.15% | 11.97 | 0.05% | -0.62% | |
| 12-31 | 11.33 | 11.76 | 11.30 | 11.70 | 2.72% | 0.97% | -2.21% | 50,166 | 5,813 | 80% | 11.59 | 1.31% | 11.53 | 0.61% | 11.64 | -1.90% | 11.96 | -0.37% | -0.72% | |
| 12-30 | 11.58 | 11.62 | 11.29 | 11.39 | -1.21% | -0.42% | -5.15% | 50,714 | 5,800 | 79% | 11.44 | -0.96% | 11.46 | -2.03% | 11.87 | -0.76% | 12.01 | -0.56% | -0.84% | |
| 12-29 | 11.17 | 11.83 | 11.16 | 11.53 | 1.32% | -0.16% | -4.52% | 70,189 | 8,106 | 110% | 11.55 | 1.20% | 11.70 | -2.79% | 11.96 | -1.19% | 12.08 | -0.89% | -0.99% | |
| 12-28 | 12.50 | 12.54 | 10.54 | 11.38 | -9.32% | -0.28% | -6.60% | 119,314 | 13,616 | 193% | 11.41 | -8.55% | 12.03 | -3.39% | 12.10 | -2.59% | 12.18 | -1.75% | -1.01% | |
| 12-25 | 12.48 | 12.65 | 12.28 | 12.55 | -0.48% | 0.57% | 1.20% | 56,211 | 7,014 | 113% | 12.48 | -0.65% | 12.45 | 0.26% | 12.42 | 0.22% | 12.40 | -0.11% | -0.95% | |
| 12-24 | 12.23 | 12.80 | 12.11 | 12.61 | 3.11% | 0.39% | 1.58% | 91,956 | 11,550 | 184% | 12.56 | 3.15% | 12.42 | 0.95% | 12.40 | 1.16% | 12.41 | -0.14% | -1.11% | |
| 12-23 | 12.11 | 12.30 | 12.08 | 12.23 | 1.07% | 0.44% | -1.62% | 41,445 | 5,046 | 90% | 12.18 | -1.59% | 12.30 | -0.36% | 12.26 | -0.15% | 12.43 | -0.82% | -1.19% | |
| 12-22 | 12.30 | 12.63 | 12.07 | 12.10 | -1.79% | -2.21% | -3.46% | 57,875 | 7,161 | 124% | 12.37 | 0.27% | 12.35 | 1.01% | 12.27 | -0.43% | 12.53 | -0.80% | -1.17% | |
| 12-21 | 12.22 | 12.43 | 12.03 | 12.32 | 0.82% | -0.17% | -2.49% | 31,096 | 3,837 | 69% | 12.34 | 0.23% | 12.23 | 0.08% | 12.33 | -0.36% | 12.64 | -0.78% | -1.15% | |
| 12-18 | 12.32 | 12.49 | 12.16 | 12.22 | -0.81% | -0.76% | -4.04% | 34,533 | 4,252 | 73% | 12.31 | 1.69% | 12.22 | -0.90% | 12.37 | -0.49% | 12.73 | -0.97% | -1.11% | |
| 12-17 | 12.11 | 12.41 | 11.76 | 12.32 | 1.48% | 1.74% | -4.19% | 57,255 | 6,932 | 113% | 12.11 | -1.33% | 12.33 | -1.42% | 12.43 | -1.34% | 12.86 | -1.60% | -1.07% | |
| 12-16 | 12.60 | 12.60 | 12.00 | 12.14 | -3.42% | -1.08% | -7.10% | 47,604 | 5,842 | 92% | 12.27 | -3.28% | 12.50 | -0.89% | 12.60 | -1.49% | 13.07 | -2.05% | -0.97% | |
| 12-15 | 12.65 | 12.93 | 12.45 | 12.57 | -0.63% | -0.93% | -5.78% | 41,252 | 5,234 | 69% | 12.69 | 0.81% | 12.62 | -0.57% | 12.79 | -1.00% | 13.34 | -1.07% | -0.81% | |
| 12-14 | 12.52 | 12.71 | 12.35 | 12.65 | 1.52% | 0.51% | -6.19% | 40,204 | 5,059 | 65% | 12.59 | 0.01% | 12.69 | -1.48% | 12.92 | -1.19% | 13.49 | -1.22% | -0.70% | |
| 12-11 | 13.00 | 13.06 | 12.33 | 12.46 | -3.34% | -0.99% | -8.72% | 60,475 | 7,610 | 93% | 12.59 | -2.80% | 12.88 | -2.34% | 13.08 | -1.85% | 13.65 | -1.70% | -0.65% | |
| 12-10 | 12.90 | 13.12 | 12.75 | 12.89 | -0.92% | -0.45% | -7.18% | 39,309 | 5,089 | 58% | 12.95 | -1.75% | 13.19 | -1.10% | 13.32 | -1.25% | 13.89 | -0.94% | -0.54% | |
| 12-09 | 13.43 | 13.49 | 12.93 | 13.01 | -2.55% | -1.28% | -7.19% | 49,145 | 6,476 | 68% | 13.18 | -1.90% | 13.33 | -1.10% | 13.49 | -1.68% | 14.02 | -0.61% | -0.59% | |
| 12-08 | 13.33 | 13.55 | 13.30 | 13.35 | 0.00% | -0.63% | -5.35% | 39,264 | 5,274 | 53% | 13.43 | 0.19% | 13.48 | -0.87% | 13.72 | -0.99% | 14.10 | -0.54% | -0.77% | |