成本价计算(单股)
三峡水利( 600116.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 | 8.29 | 8.30 | 8.17 | 8.26 | 0.12% | 0.29% | -1.97% | 44,583 | 3,671 | 49% | 8.24 | -0.59% | 8.19 | -0.18% | 8.22 | -0.17% | 8.43 | -0.06% | 0.04% |  |
| 01-14 | 8.20 | 8.37 | 8.20 | 8.25 | -0.60% | -0.42% | -2.15% | 57,331 | 4,749 | 60% | 8.29 | 1.88% | 8.21 | 0.05% | 8.24 | -1.48% | 8.43 | 0.01% | 0.05% |  |
| 01-13 | 8.25 | 8.30 | 8.03 | 8.30 | 0.24% | 2.07% | -1.54% | 118,683 | 9,651 | 124% | 8.13 | -1.69% | 8.20 | -0.92% | 8.36 | -1.45% | 8.43 | -0.36% | 0.04% | |
| 01-12 | 8.22 | 8.35 | 8.20 | 8.28 | 0.00% | 0.10% | -2.13% | 71,590 | 5,922 | 78% | 8.27 | 0.17% | 8.28 | -2.26% | 8.48 | -0.40% | 8.46 | -0.27% | 0.08% | |
| 01-11 | 8.34 | 8.35 | 8.20 | 8.28 | -0.96% | 0.27% | -2.39% | 68,494 | 5,656 | 72% | 8.26 | -0.59% | 8.47 | -1.17% | 8.52 | -0.62% | 8.48 | -0.33% | 0.14% | |
| 01-08 | 8.40 | 8.47 | 8.21 | 8.36 | -1.30% | 0.64% | -1.77% | 73,488 | 6,104 | 66% | 8.31 | -3.89% | 8.57 | -0.50% | 8.57 | -0.05% | 8.51 | 0.09% | 0.25% | |
| 01-07 | 8.67 | 8.93 | 8.37 | 8.47 | -2.64% | -2.00% | -0.39% | 153,645 | 13,280 | 146% | 8.64 | 0.01% | 8.61 | 0.22% | 8.57 | 0.74% | 8.50 | 0.49% | 0.20% | |
| 01-06 | 8.57 | 8.79 | 8.42 | 8.70 | 2.23% | 0.67% | 2.81% | 115,219 | 9,957 | 120% | 8.64 | 1.67% | 8.60 | 1.09% | 8.51 | 0.90% | 8.46 | 0.42% | 0.09% | |
| 01-05 | 8.60 | 8.60 | 8.44 | 8.51 | -1.50% | 0.12% | 0.98% | 69,269 | 5,887 | 74% | 8.50 | -1.24% | 8.50 | 0.59% | 8.43 | -0.14% | 8.43 | 0.14% | 0.02% | |
| 01-04 | 8.40 | 8.78 | 8.32 | 8.64 | 2.61% | 0.38% | 2.67% | 108,792 | 9,363 | 118% | 8.61 | 2.75% | 8.45 | 1.40% | 8.45 | -0.12% | 8.42 | 0.24% | -0.05% | |
| 12-31 | 8.30 | 8.49 | 8.20 | 8.42 | 2.18% | 0.51% | 0.30% | 88,709 | 7,430 | 96% | 8.38 | 1.33% | 8.34 | -0.79% | 8.46 | 0.29% | 8.40 | 0.05% | -0.09% | |
| 12-30 | 8.25 | 8.33 | 8.22 | 8.24 | -0.48% | -0.33% | -1.80% | 54,470 | 4,502 | 61% | 8.27 | -0.80% | 8.40 | -1.14% | 8.43 | 0.10% | 8.39 | -0.04% | -0.15% | |
| 12-29 | 8.50 | 8.52 | 8.24 | 8.28 | -2.93% | -0.65% | -1.36% | 92,350 | 7,696 | 107% | 8.33 | -2.37% | 8.50 | 0.21% | 8.42 | 0.02% | 8.39 | 0.01% | -0.18% | |
| 12-28 | 8.54 | 8.65 | 8.43 | 8.53 | -0.47% | -0.07% | 1.63% | 99,092 | 8,458 | 127% | 8.54 | -0.15% | 8.48 | 0.76% | 8.42 | 0.43% | 8.39 | 0.31% | -0.20% | |
| 12-25 | 8.16 | 8.80 | 8.15 | 8.57 | 5.41% | 0.25% | 2.43% | 221,152 | 18,907 | 303% | 8.55 | 5.01% | 8.42 | 2.34% | 8.39 | 1.04% | 8.37 | 0.76% | -0.28% | |
| 12-24 | 8.26 | 8.28 | 8.05 | 8.13 | -1.45% | -0.14% | -2.10% | 62,198 | 5,063 | 104% | 8.14 | -1.05% | 8.22 | -0.80% | 8.30 | -0.32% | 8.30 | -0.40% | -0.39% | |
| 12-23 | 8.21 | 8.29 | 8.19 | 8.25 | 0.12% | 0.28% | -1.04% | 66,525 | 5,473 | 117% | 8.23 | -0.82% | 8.29 | -0.89% | 8.33 | -0.17% | 8.34 | -0.61% | -0.43% | |
| 12-22 | 8.27 | 8.42 | 8.23 | 8.24 | -0.60% | -0.66% | -1.76% | 71,361 | 5,919 | 125% | 8.30 | -0.53% | 8.36 | -0.07% | 8.34 | 0.02% | 8.39 | -0.32% | -0.36% | |
| 12-21 | 8.33 | 8.48 | 8.26 | 8.29 | -0.12% | -0.59% | -1.49% | 77,523 | 6,464 | 146% | 8.34 | -1.27% | 8.37 | 0.10% | 8.34 | 0.13% | 8.42 | -0.46% | -0.27% | |
| 12-18 | 8.37 | 8.60 | 8.30 | 8.30 | -0.12% | -1.73% | -1.82% | 82,988 | 7,009 | 159% | 8.45 | 1.96% | 8.36 | 1.26% | 8.33 | 0.22% | 8.45 | -0.24% | -0.19% | |
| 12-17 | 8.21 | 8.35 | 8.17 | 8.31 | 1.22% | 0.31% | -1.94% | 45,375 | 3,758 | 87% | 8.28 | 0.41% | 8.26 | -0.04% | 8.31 | -0.52% | 8.47 | -0.47% | -0.15% | |
| 12-16 | 8.24 | 8.34 | 8.19 | 8.21 | -0.12% | -0.48% | -3.57% | 31,492 | 2,598 | 58% | 8.25 | 0.22% | 8.26 | -0.83% | 8.35 | -1.11% | 8.51 | -0.41% | -0.07% | |
| 12-15 | 8.27 | 8.29 | 8.21 | 8.22 | -0.72% | -0.15% | -3.85% | 34,892 | 2,872 | 59% | 8.23 | -0.68% | 8.33 | -0.86% | 8.45 | -0.59% | 8.55 | -0.21% | 0.00% | |
| 12-14 | 8.42 | 8.42 | 8.21 | 8.28 | -1.90% | -0.10% | -3.35% | 50,722 | 4,203 | 75% | 8.29 | -1.59% | 8.40 | -1.62% | 8.50 | -0.82% | 8.57 | -0.43% | 0.06% | |
| 12-11 | 8.51 | 8.51 | 8.35 | 8.44 | -0.35% | 0.21% | -1.91% | 60,978 | 5,135 | 83% | 8.42 | -1.17% | 8.54 | -0.73% | 8.57 | -0.44% | 8.60 | -0.32% | 0.15% | |
| 12-10 | 8.54 | 8.60 | 8.47 | 8.47 | -1.05% | -0.61% | -1.88% | 38,512 | 3,282 | 47% | 8.52 | -1.58% | 8.60 | -0.28% | 8.61 | -0.28% | 8.63 | -0.82% | 0.24% | |
| 12-09 | 8.63 | 8.83 | 8.53 | 8.56 | -0.58% | -1.14% | -1.64% | 66,696 | 5,774 | 63% | 8.66 | 0.83% | 8.63 | 0.29% | 8.63 | -0.02% | 8.70 | 0.03% | 0.47% | |
| 12-08 | 8.57 | 8.63 | 8.54 | 8.61 | 0.35% | 0.26% | -1.03% | 36,890 | 3,168 | 25% | 8.59 | -0.34% | 8.60 | -0.29% | 8.63 | 0.21% | 8.70 | 0.59% | 0.75% | |
| 12-07 | 8.65 | 8.72 | 8.51 | 8.58 | -1.04% | -0.43% | -0.80% | 72,415 | 6,240 | 46% | 8.62 | 0.27% | 8.63 | -0.20% | 8.61 | -0.17% | 8.65 | 0.38% | 0.70% | |
| 12-04 | 8.68 | 8.70 | 8.49 | 8.67 | 0.00% | 0.88% | 0.63% | 67,987 | 5,842 | 43% | 8.59 | -0.96% | 8.64 | 0.33% | 8.63 | -0.22% | 8.62 | 0.20% | 0.64% | |