成本价计算
|
北方稀土( 600111.SH 上证) 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-22 | 18.49 | 19.20 | 18.12 | 18.30 | 4.57% | -1.49% | 16.15% | 461,237,800 | 8,567,862,000 | 226% | 18.58 | 8.22% | 17.40 | 11.12% | 16.58 | 8.44% | 15.76 | 5.04% | 1.77% |  |
2021-01-21 | 16.60 | 17.50 | 16.55 | 17.50 | 9.99% | 1.95% | 16.67% | 165,821,800 | 2,846,386,000 | 91% | 17.17 | 11.57% | 15.66 | 3.61% | 15.29 | 2.00% | 15.00 | 1.91% | 1.32% |  |
2021-01-20 | 14.51 | 15.91 | 14.30 | 15.91 | 10.03% | 3.41% | 8.09% | 248,450,600 | 3,822,386,000 | 124% | 15.39 | 3.81% | 15.12 | 2.09% | 14.99 | 0.04% | 14.72 | 1.08% | 1.28% |  |
2021-01-19 | 15.20 | 15.32 | 14.23 | 14.46 | -4.99% | -2.43% | -0.70% | 214,881,100 | 3,184,638,000 | 112% | 14.82 | -1.85% | 14.81 | -0.54% | 14.98 | 0.61% | 14.56 | 0.75% | 1.26% |  |
2021-01-18 | 15.00 | 15.22 | 14.53 | 15.22 | 9.97% | 0.79% | 5.31% | 235,950,600 | 3,562,737,000 | 131% | 15.10 | 4.03% | 14.89 | -0.68% | 14.89 | 0.95% | 14.45 | 1.22% | 1.26% |  |
2021-01-15 | 15.20 | 15.56 | 13.77 | 13.84 | -9.54% | -4.65% | -3.07% | 250,361,400 | 3,634,099,000 | 143% | 14.52 | -4.22% | 14.99 | 0.16% | 14.75 | 0.56% | 14.28 | 0.88% | 1.23% |  |
2021-01-14 | 15.36 | 15.65 | 14.80 | 15.30 | -0.20% | 0.96% | 8.09% | 158,616,700 | 2,403,846,000 | 103% | 15.16 | -1.29% | 14.96 | 1.53% | 14.67 | 1.72% | 14.16 | 1.37% | 1.23% |  |
2021-01-13 | 14.60 | 15.75 | 14.60 | 15.33 | 5.36% | -0.15% | 9.78% | 251,586,600 | 3,862,500,000 | 175% | 15.35 | 8.33% | 14.74 | 3.76% | 14.42 | 2.91% | 13.96 | 2.59% | 1.12% |  |
2021-01-12 | 14.19 | 14.55 | 13.73 | 14.55 | 1.82% | 2.67% | 6.89% | 161,915,900 | 2,294,613,000 | 118% | 14.17 | -2.22% | 14.20 | 0.93% | 14.01 | 0.90% | 13.61 | 0.82% | 0.89% |  |
2021-01-11 | 13.85 | 15.12 | 13.77 | 14.29 | 3.48% | -1.40% | 5.84% | 255,336,400 | 3,700,569,000 | 200% | 14.49 | 6.18% | 14.07 | 3.03% | 13.89 | 2.42% | 13.50 | 1.99% | 0.90% |  |
2021-01-08 | 14.15 | 14.24 | 13.32 | 13.81 | -1.00% | 1.18% | 4.33% | 123,702,200 | 1,688,419,000 | 101% | 13.65 | -0.95% | 13.66 | 0.47% | 13.56 | 0.79% | 13.24 | 0.63% | 0.79% |  |
2021-01-07 | 13.35 | 14.00 | 13.29 | 13.95 | 3.26% | 1.23% | 6.05% | 187,454,900 | 2,583,173,000 | 159% | 13.78 | 2.32% | 13.60 | 1.29% | 13.45 | 1.79% | 13.15 | 1.42% | 0.75% |  |
2021-01-06 | 13.61 | 13.75 | 13.21 | 13.51 | -0.37% | 0.31% | 4.16% | 112,072,500 | 1,509,348,000 | 99% | 13.47 | 0.21% | 13.42 | 0.99% | 13.22 | 1.34% | 12.97 | 0.97% | 0.57% |  |
2021-01-05 | 13.29 | 13.79 | 13.13 | 13.56 | 0.82% | 0.89% | 5.56% | 131,889,200 | 1,772,621,000 | 118% | 13.44 | 0.52% | 13.29 | 1.85% | 13.04 | 0.76% | 12.85 | 0.75% | 0.40% |  |
2021-01-04 | 13.01 | 13.63 | 13.00 | 13.45 | 2.75% | 0.60% | 5.49% | 145,668,600 | 1,947,595,000 | 135% | 13.37 | 2.71% | 13.05 | 2.63% | 12.94 | 0.85% | 12.75 | 0.91% | 0.26% |  |
2020-12-31 | 12.73 | 13.20 | 12.68 | 13.09 | 4.05% | 0.56% | 3.60% | 114,763,200 | 1,493,816,000 | 108% | 13.02 | 3.61% | 12.72 | 0.09% | 12.83 | 0.49% | 12.64 | 0.80% | 0.08% |  |
2020-12-30 | 12.32 | 12.83 | 12.28 | 12.58 | 2.28% | 0.14% | 0.36% | 88,759,900 | 1,115,121,000 | 80% | 12.56 | 0.37% | 12.70 | -1.06% | 12.77 | 0.40% | 12.54 | 0.35% | -0.11% |  |
2020-12-29 | 13.08 | 13.08 | 12.28 | 12.30 | -5.75% | -1.73% | -1.53% | 106,446,000 | 1,332,409,000 | 98% | 12.52 | -3.86% | 12.84 | -0.50% | 12.72 | 0.56% | 12.49 | 0.29% | -0.27% |  |
2020-12-28 | 13.17 | 13.31 | 12.82 | 13.05 | -1.58% | 0.24% | 4.78% | 102,584,400 | 1,335,534,000 | 104% | 13.02 | 0.52% | 12.90 | 1.65% | 12.65 | 0.71% | 12.46 | 0.88% | -0.43% |  |
2020-12-25 | 12.58 | 13.39 | 12.31 | 13.26 | 4.82% | 2.38% | 7.40% | 144,061,800 | 1,865,895,000 | 151% | 12.95 | 1.92% | 12.70 | 2.35% | 12.56 | 1.04% | 12.35 | 0.91% | -0.68% |  |
2020-12-24 | 12.57 | 12.96 | 12.50 | 12.65 | 0.24% | -0.46% | 3.39% | 94,650,200 | 1,202,788,000 | 98% | 12.71 | 2.47% | 12.40 | 0.49% | 12.43 | 0.98% | 12.24 | 0.21% | -0.91% |  |
2020-12-23 | 11.83 | 12.91 | 11.80 | 12.62 | 6.77% | 1.76% | 3.37% | 130,831,400 | 1,622,578,000 | 135% | 12.40 | 2.13% | 12.34 | -0.11% | 12.31 | 0.70% | 12.21 | -0.35% | -1.07% |  |
2020-12-22 | 12.48 | 12.52 | 11.76 | 11.82 | -6.19% | -2.66% | -3.53% | 108,438,500 | 1,316,715,000 | 112% | 12.14 | -2.91% | 12.36 | 0.24% | 12.23 | 0.21% | 12.25 | -0.71% | -1.14% |  |
2020-12-21 | 12.39 | 12.73 | 12.28 | 12.60 | 1.29% | 0.74% | 2.11% | 87,285,700 | 1,091,651,000 | 95% | 12.51 | 0.47% | 12.33 | 1.27% | 12.20 | 1.10% | 12.34 | -0.72% | -1.05% |  |
2020-12-18 | 12.29 | 12.78 | 12.21 | 12.44 | 0.65% | -0.07% | 0.08% | 115,021,800 | 1,431,907,000 | 123% | 12.45 | 2.96% | 12.17 | 1.73% | 12.07 | 0.50% | 12.43 | -0.88% | -0.93% |  |
2020-12-17 | 11.68 | 12.45 | 11.53 | 12.36 | 5.19% | 2.22% | -1.44% | 122,848,900 | 1,485,412,000 | 125% | 12.09 | 2.07% | 11.97 | 1.24% | 12.01 | -0.56% | 12.54 | -1.08% | -0.81% |  |
2020-12-16 | 11.86 | 12.05 | 11.67 | 11.75 | -0.93% | -0.81% | -7.31% | 65,403,700 | 774,779,000 | 64% | 11.85 | 0.21% | 11.82 | -1.55% | 12.07 | -1.69% | 12.68 | -1.27% | -0.68% |  |
2020-12-15 | 11.84 | 11.98 | 11.71 | 11.86 | -1.17% | 0.33% | -7.63% | 51,076,400 | 603,774,000 | 46% | 11.82 | 0.21% | 12.01 | -1.31% | 12.28 | -1.51% | 12.84 | -1.31% | -0.49% |  |
2020-12-14 | 11.90 | 12.00 | 11.61 | 12.00 | 0.84% | 1.73% | -7.77% | 75,361,600 | 888,978,000 | 60% | 11.80 | -3.17% | 12.17 | -2.38% | 12.47 | -2.14% | 13.01 | -1.57% | -0.30% |  |
2020-12-11 | 12.68 | 12.82 | 11.71 | 11.90 | 0.00% | -2.31% | -9.98% | 143,693,700 | 1,750,503,000 | 106% | 12.18 | -2.33% | 12.46 | -2.75% | 12.74 | -2.35% | 13.22 | -1.45% | -0.04% |  | |
|
|