成本价计算(单股)
明星电力( 600101.SH 上证)
| 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 |
 | | |||||||||||||||||||
| 01-15 | 5.51 | 5.59 | 5.51 | 5.57 | 0.72% | 0.22% | -2.30% | 19,767 | 1,098 | 53% | 5.56 | 0.62% | 5.53 | -0.05% | 5.55 | -0.34% | 5.70 | -0.84% | -0.44% |  |
| 01-14 | 5.50 | 5.58 | 5.48 | 5.53 | 0.18% | 0.11% | -3.81% | 20,986 | 1,159 | 49% | 5.52 | 0.20% | 5.53 | -0.43% | 5.57 | -0.59% | 5.75 | -0.90% | -0.34% | |
| 01-13 | 5.58 | 5.58 | 5.48 | 5.52 | -1.08% | 0.13% | -4.84% | 29,959 | 1,651 | 60% | 5.51 | -1.02% | 5.56 | -0.91% | 5.60 | -0.96% | 5.80 | -0.67% | -0.23% | |
| 01-12 | 5.55 | 5.62 | 5.52 | 5.58 | 0.72% | 0.18% | -4.45% | 19,034 | 1,060 | 34% | 5.57 | -0.45% | 5.61 | -0.59% | 5.66 | -0.91% | 5.84 | -0.97% | -0.16% | |
| 01-11 | 5.63 | 5.68 | 5.54 | 5.54 | -1.60% | -0.98% | -6.05% | 27,148 | 1,518 | 39% | 5.60 | -0.96% | 5.64 | -0.84% | 5.71 | -1.09% | 5.90 | -0.77% | 0.02% | |
| 01-08 | 5.62 | 5.71 | 5.57 | 5.63 | 0.18% | -0.34% | -5.27% | 24,789 | 1,400 | 29% | 5.65 | -0.27% | 5.69 | -0.91% | 5.77 | -0.89% | 5.94 | -0.05% | 0.28% | |
| 01-07 | 5.78 | 5.78 | 5.61 | 5.62 | -2.94% | -0.78% | -5.48% | 39,280 | 2,225 | 45% | 5.66 | -1.15% | 5.74 | -1.26% | 5.82 | -1.05% | 5.95 | -0.10% | 0.31% | |
| 01-06 | 5.75 | 5.81 | 5.66 | 5.79 | 0.35% | 1.05% | -2.72% | 44,719 | 2,562 | 50% | 5.73 | -1.14% | 5.81 | -1.07% | 5.89 | -0.51% | 5.95 | -0.05% | 0.37% | |
| 01-05 | 5.90 | 5.90 | 5.74 | 5.77 | -2.53% | -0.45% | -3.11% | 62,900 | 3,645 | 72% | 5.80 | -1.40% | 5.88 | -1.14% | 5.92 | -1.09% | 5.96 | -0.10% | 0.39% | |
| 01-04 | 5.92 | 5.93 | 5.84 | 5.92 | -0.17% | 0.71% | -0.69% | 73,071 | 4,295 | 87% | 5.88 | -1.18% | 5.94 | -0.25% | 5.98 | -0.63% | 5.96 | 0.02% | 0.42% | |
| 12-31 | 5.97 | 6.03 | 5.88 | 5.93 | -1.33% | -0.30% | -0.50% | 68,079 | 4,049 | 84% | 5.95 | -0.90% | 5.96 | -0.88% | 6.02 | 0.13% | 5.96 | 0.15% | 0.44% |  |
| 12-30 | 5.88 | 6.08 | 5.86 | 6.01 | 1.69% | 0.13% | 0.99% | 78,829 | 4,731 | 104% | 6.00 | 1.20% | 6.01 | -0.37% | 6.01 | 0.32% | 5.95 | 0.20% | 0.38% | |
| 12-29 | 6.07 | 6.09 | 5.86 | 5.91 | -3.59% | -0.35% | -0.49% | 89,859 | 5,329 | 127% | 5.93 | -2.31% | 6.03 | 0.02% | 5.99 | 0.10% | 5.94 | 0.10% | 0.32% | |
| 12-28 | 6.08 | 6.18 | 5.99 | 6.13 | 0.82% | 0.97% | 3.32% | 139,340 | 8,458 | 226% | 6.07 | 0.22% | 6.03 | 0.99% | 5.99 | 0.84% | 5.93 | 0.78% | 0.29% | |
| 12-25 | 5.82 | 6.19 | 5.79 | 6.08 | 4.29% | 0.36% | 3.28% | 176,417 | 10,687 | 360% | 6.06 | 3.79% | 5.97 | 2.45% | 5.94 | 1.85% | 5.89 | 1.82% | 0.18% | |
| 12-24 | 5.90 | 5.91 | 5.77 | 5.83 | -1.02% | -0.12% | 0.83% | 50,405 | 2,942 | 145% | 5.84 | -0.34% | 5.83 | 0.12% | 5.83 | 0.29% | 5.78 | 0.28% | -0.05% | |
| 12-23 | 5.72 | 5.99 | 5.72 | 5.89 | 2.79% | 0.56% | 2.15% | 68,062 | 3,986 | 218% | 5.86 | 1.40% | 5.82 | 0.24% | 5.81 | 0.52% | 5.77 | 0.52% | -0.12% | |
| 12-22 | 5.83 | 5.84 | 5.69 | 5.73 | -2.05% | -0.80% | -0.10% | 38,555 | 2,227 | 143% | 5.78 | -0.64% | 5.81 | 0.26% | 5.78 | 0.14% | 5.74 | 0.11% | -0.23% | |
| 12-21 | 5.74 | 5.86 | 5.73 | 5.85 | 1.39% | 0.64% | 2.09% | 40,473 | 2,352 | 166% | 5.81 | -0.34% | 5.80 | 0.43% | 5.77 | 0.45% | 5.73 | 0.19% | -0.26% | |
| 12-18 | 5.83 | 5.89 | 5.74 | 5.77 | 0.00% | -1.08% | 0.89% | 49,701 | 2,898 | 227% | 5.83 | 2.14% | 5.77 | 1.18% | 5.75 | 1.36% | 5.72 | 0.25% | -0.28% | |
| 12-17 | 5.72 | 5.77 | 5.63 | 5.77 | 1.05% | 1.03% | 1.14% | 30,864 | 1,762 | 153% | 5.71 | 0.14% | 5.70 | 0.37% | 5.67 | 0.35% | 5.71 | -0.45% | -0.31% | |
| 12-16 | 5.69 | 5.74 | 5.67 | 5.71 | 0.00% | 0.12% | -0.37% | 19,171 | 1,093 | 96% | 5.70 | 0.25% | 5.68 | 0.85% | 5.65 | 0.05% | 5.73 | -0.35% | -0.26% | |
| 12-15 | 5.66 | 5.73 | 5.64 | 5.71 | 0.71% | 0.37% | -0.71% | 16,721 | 951 | 82% | 5.69 | 0.82% | 5.63 | 0.27% | 5.65 | -0.12% | 5.75 | -0.26% | -0.21% | |
| 12-14 | 5.58 | 5.68 | 5.55 | 5.67 | 1.43% | 0.48% | -1.66% | 13,364 | 754 | 63% | 5.64 | 0.93% | 5.62 | -0.30% | 5.65 | -0.48% | 5.77 | -0.31% | -0.18% | |
| 12-11 | 5.67 | 5.67 | 5.54 | 5.59 | -1.24% | -0.02% | -3.35% | 23,546 | 1,316 | 103% | 5.59 | -0.87% | 5.64 | -0.88% | 5.68 | -1.06% | 5.78 | -0.43% | -0.14% | |
| 12-10 | 5.64 | 5.68 | 5.60 | 5.66 | 0.18% | 0.35% | -2.56% | 15,670 | 883 | 65% | 5.64 | -0.72% | 5.69 | -0.80% | 5.74 | -0.95% | 5.81 | -0.50% | -0.08% | |
| 12-09 | 5.74 | 5.75 | 5.64 | 5.65 | -1.40% | -0.55% | -3.22% | 21,799 | 1,238 | 80% | 5.68 | -1.06% | 5.73 | -1.02% | 5.80 | -0.69% | 5.84 | -0.49% | -0.01% | |
| 12-08 | 5.76 | 5.78 | 5.72 | 5.73 | -0.52% | -0.21% | -2.34% | 14,682 | 843 | 49% | 5.74 | -0.80% | 5.79 | -0.87% | 5.84 | -0.26% | 5.87 | -0.26% | 0.09% | |
| 12-07 | 5.83 | 5.84 | 5.76 | 5.76 | -1.03% | -0.48% | -2.07% | 17,484 | 1,012 | 51% | 5.79 | -0.55% | 5.84 | -0.39% | 5.85 | -0.14% | 5.88 | -0.03% | 0.18% | |
| 12-04 | 5.86 | 5.89 | 5.79 | 5.82 | 0.00% | 0.00% | -1.09% | 27,332 | 1,590 | 77% | 5.82 | -1.31% | 5.87 | -0.26% | 5.86 | 0.07% | 5.88 | -0.02% | 0.22% | |