成本价计算(单股)
西宁特钢( 600117.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 |
 | | |||||||||||||||||||
| 04-22 | 4.01 | 4.15 | 3.99 | 4.03 | 1.51% | -1.39% | -4.12% | 305,107 | 12,468 | 55% | 4.09 | 2.97% | 4.07 | -0.49% | 4.12 | -1.03% | 4.20 | -0.71% | 0.64% |  |
| 04-21 | 4.03 | 4.06 | 3.92 | 3.97 | -2.22% | 0.03% | -6.21% | 254,213 | 10,090 | 39% | 3.97 | -3.64% | 4.09 | -1.78% | 4.16 | -1.84% | 4.23 | 0.36% | 1.61% | |
| 04-20 | 4.17 | 4.22 | 4.06 | 4.06 | -2.40% | -1.43% | -3.75% | 332,449 | 13,693 | 53% | 4.12 | -0.51% | 4.16 | -1.21% | 4.24 | -0.94% | 4.22 | 0.17% | 1.73% |  |
| 04-19 | 4.13 | 4.22 | 4.03 | 4.16 | -1.19% | 0.48% | -1.21% | 324,132 | 13,419 | 53% | 4.14 | -1.59% | 4.21 | -1.66% | 4.28 | 0.14% | 4.21 | 0.17% | 1.60% | |
| 04-16 | 4.18 | 4.32 | 4.12 | 4.21 | -1.17% | 0.07% | 0.14% | 412,067 | 17,335 | 72% | 4.21 | -1.29% | 4.28 | -0.74% | 4.27 | 0.68% | 4.20 | 0.55% | 1.49% | |
| 04-15 | 4.33 | 4.39 | 4.16 | 4.26 | -3.84% | -0.05% | 1.89% | 460,730 | 19,636 | 85% | 4.26 | -1.68% | 4.31 | 0.68% | 4.24 | -0.52% | 4.18 | 0.38% | 1.31% | |
| 04-14 | 4.09 | 4.69 | 4.01 | 4.43 | 3.26% | 2.19% | 6.36% | 721,317 | 31,272 | 147% | 4.34 | 0.35% | 4.28 | 1.73% | 4.26 | 1.36% | 4.17 | 1.07% | 1.23% | |
| 04-13 | 4.26 | 4.59 | 4.10 | 4.29 | -2.28% | -0.69% | 4.10% | 859,170 | 37,119 | 201% | 4.32 | 2.81% | 4.21 | -0.36% | 4.21 | 1.30% | 4.12 | 1.58% | 1.04% | |
| 04-12 | 3.91 | 4.39 | 3.91 | 4.39 | 10.03% | 4.47% | 8.21% | 820,709 | 34,482 | 227% | 4.20 | 2.26% | 4.23 | 1.47% | 4.15 | 0.97% | 4.06 | 1.32% | 0.73% | |
| 04-09 | 4.35 | 4.43 | 3.77 | 3.99 | -4.77% | -2.90% | -0.35% | 832,046 | 34,187 | 286% | 4.11 | -5.48% | 4.17 | 0.34% | 4.11 | 1.41% | 4.00 | 1.52% | 0.55% | |
| 04-08 | 4.15 | 4.40 | 4.10 | 4.19 | 4.75% | -3.61% | 6.24% | 972,289 | 42,262 | 478% | 4.35 | 13.92% | 4.15 | 10.93% | 4.06 | 9.95% | 3.94 | 8.98% | 0.39% | |
| 04-07 | 3.61 | 4.00 | 3.57 | 4.00 | 9.89% | 4.82% | 10.53% | 372,725 | 14,224 | 277% | 3.82 | 4.21% | 3.74 | 3.71% | 3.69 | 2.99% | 3.62 | 1.54% | -0.51% | |
| 04-06 | 3.59 | 3.72 | 3.59 | 3.64 | 1.68% | -0.60% | 2.13% | 133,296 | 4,881 | 107% | 3.66 | 2.66% | 3.61 | 1.01% | 3.58 | 0.79% | 3.56 | -1.14% | -0.67% | |
| 04-02 | 3.59 | 3.60 | 3.54 | 3.58 | -1.38% | 0.36% | -0.69% | 96,453 | 3,440 | 68% | 3.57 | -0.67% | 3.57 | 0.39% | 3.55 | 0.25% | 3.61 | -0.88% | -0.53% | |
| 04-01 | 3.54 | 3.68 | 3.47 | 3.63 | 2.83% | 1.09% | -0.19% | 203,371 | 7,303 | 128% | 3.59 | 1.90% | 3.56 | 0.94% | 3.55 | 0.94% | 3.64 | -1.25% | -0.41% | |
| 03-31 | 3.54 | 3.57 | 3.49 | 3.53 | -0.56% | 0.17% | -4.15% | 72,103 | 2,540 | 41% | 3.52 | 0.14% | 3.53 | 0.20% | 3.51 | 0.20% | 3.68 | -0.46% | -0.28% | |
| 03-30 | 3.54 | 3.57 | 3.46 | 3.55 | 0.28% | 0.88% | -4.05% | 112,787 | 3,968 | 60% | 3.52 | -0.37% | 3.52 | 0.31% | 3.51 | -1.21% | 3.70 | -0.80% | -0.21% | |
| 03-29 | 3.52 | 3.58 | 3.48 | 3.54 | 1.14% | 0.23% | -5.09% | 113,592 | 4,012 | 56% | 3.53 | 1.06% | 3.51 | 0.49% | 3.55 | -2.61% | 3.73 | -1.51% | -0.09% | |
| 03-26 | 3.46 | 3.53 | 3.45 | 3.50 | 1.16% | 0.14% | -7.58% | 72,660 | 2,539 | 30% | 3.50 | 0.29% | 3.49 | -1.97% | 3.64 | -1.30% | 3.79 | -0.47% | 0.19% | |
| 03-25 | 3.49 | 3.53 | 3.45 | 3.46 | -1.14% | -0.72% | -9.07% | 90,263 | 3,145 | 33% | 3.49 | -0.14% | 3.56 | -3.31% | 3.69 | -1.55% | 3.81 | -0.08% | 0.33% | |
| 03-24 | 3.56 | 3.56 | 3.43 | 3.50 | -2.23% | 0.29% | -8.09% | 146,673 | 5,118 | 49% | 3.49 | -3.94% | 3.68 | -1.94% | 3.75 | -0.95% | 3.81 | -0.03% | 0.39% | |
| 03-23 | 3.76 | 3.78 | 3.56 | 3.58 | -5.29% | -1.46% | -6.01% | 232,432 | 8,444 | 78% | 3.63 | -5.29% | 3.76 | -1.91% | 3.79 | -1.07% | 3.81 | -0.05% | 0.41% | |
| 03-22 | 3.77 | 3.93 | 3.75 | 3.78 | 0.80% | -1.46% | -0.81% | 257,410 | 9,873 | 87% | 3.84 | 1.35% | 3.83 | 0.34% | 3.83 | -1.14% | 3.81 | 0.26% | 0.49% | |
| 03-19 | 3.86 | 3.88 | 3.71 | 3.75 | -4.58% | -0.92% | -1.34% | 261,544 | 9,898 | 90% | 3.79 | -1.92% | 3.82 | -0.57% | 3.87 | -0.23% | 3.80 | 0.29% | 0.50% | |
| 03-18 | 3.79 | 3.93 | 3.76 | 3.93 | 3.15% | 1.84% | 3.69% | 300,796 | 11,608 | 107% | 3.86 | 1.90% | 3.84 | -1.64% | 3.88 | 0.62% | 3.79 | 0.08% | 0.53% | |
| 03-17 | 3.83 | 3.89 | 3.73 | 3.81 | -0.52% | 0.61% | 0.61% | 182,730 | 6,919 | 62% | 3.79 | -1.51% | 3.90 | -0.03% | 3.86 | 0.71% | 3.79 | 0.24% | 0.72% | |
| 03-16 | 3.91 | 3.94 | 3.80 | 3.83 | -2.54% | -0.39% | 1.38% | 251,720 | 9,679 | 84% | 3.85 | -3.68% | 3.90 | 0.85% | 3.83 | 0.71% | 3.78 | 0.40% | 0.84% | |
| 03-15 | 3.96 | 4.15 | 3.87 | 3.93 | 0.51% | -1.55% | 4.44% | 384,801 | 15,360 | 141% | 3.99 | 3.74% | 3.87 | 3.04% | 3.80 | 1.69% | 3.76 | 1.27% | 0.87% | |
| 03-12 | 3.81 | 3.94 | 3.74 | 3.91 | 2.09% | 1.61% | 5.22% | 381,887 | 14,695 | 148% | 3.85 | 2.75% | 3.76 | 1.43% | 3.74 | 1.30% | 3.72 | 0.90% | 0.82% | |
| 03-11 | 3.57 | 3.85 | 3.56 | 3.83 | 0.00% | 2.27% | 3.99% | 315,802 | 11,828 | 134% | 3.75 | 3.40% | 3.70 | 0.54% | 3.69 | -0.57% | 3.68 | 0.55% | 0.78% | |