成本价计算(单股)
*ST华业( 600240.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 |
 | | |||||||||||||||||||
| 01-23 | 0.40 | 0.42 | 0.38 | 0.41 | 5.13% | 3.02% | 9.33% | 567,758 | 2,260 | 122% | 0.40 | 2.84% | 0.39 | 1.03% | 0.39 | 1.58% | 0.38 | 1.35% | 0.81% |  |
| 01-22 | 0.38 | 0.40 | 0.37 | 0.39 | 2.63% | 0.78% | 5.41% | 546,079 | 2,113 | 121% | 0.39 | -0.77% | 0.39 | 1.57% | 0.38 | 1.06% | 0.37 | 1.09% | 1.00% |  |
| 01-21 | 0.39 | 0.40 | 0.38 | 0.38 | -2.56% | -2.56% | 3.83% | 495,276 | 1,934 | 122% | 0.39 | 1.30% | 0.38 | 2.14% | 0.38 | 1.35% | 0.37 | 1.39% | 0.90% | |
| 01-20 | 0.38 | 0.40 | 0.37 | 0.39 | 5.41% | 1.30% | 8.03% | 540,437 | 2,083 | 134% | 0.39 | 3.50% | 0.37 | 2.19% | 0.37 | 1.09% | 0.36 | 1.40% | 0.76% | |
| 01-17 | 0.36 | 0.39 | 0.35 | 0.37 | 2.78% | -0.54% | 3.93% | 670,536 | 2,492 | 176% | 0.37 | 4.79% | 0.37 | 1.67% | 0.37 | 1.66% | 0.36 | 0.85% | 0.62% | |
| 01-16 | 0.35 | 0.36 | 0.35 | 0.36 | 2.86% | 1.41% | 1.98% | 253,170 | 898 | 68% | 0.36 | -1.66% | 0.36 | -1.91% | 0.36 | 0.84% | 0.35 | 0.00% | 0.56% | |
| 01-15 | 0.37 | 0.37 | 0.35 | 0.35 | -2.78% | -3.05% | -0.85% | 285,910 | 1,031 | 76% | 0.36 | -0.82% | 0.37 | 1.38% | 0.36 | 0.56% | 0.35 | 0.00% | 0.62% |  |
| 01-14 | 0.37 | 0.37 | 0.36 | 0.36 | -2.70% | -1.10% | 1.98% | 210,201 | 765 | 56% | 0.36 | -2.15% | 0.36 | 1.40% | 0.36 | 1.14% | 0.35 | 0.00% | 0.62% | |
| 01-13 | 0.37 | 0.39 | 0.36 | 0.37 | 0.00% | -0.54% | 4.82% | 530,045 | 1,971 | 130% | 0.37 | 4.49% | 0.36 | 2.59% | 0.35 | 1.73% | 0.35 | 0.00% | 0.74% | |
| 01-10 | 0.34 | 0.37 | 0.33 | 0.37 | 8.82% | 3.93% | 4.82% | 813,612 | 2,895 | 180% | 0.36 | 5.33% | 0.35 | 2.96% | 0.35 | 1.17% | 0.35 | 2.02% | 0.99% | |
| 01-09 | 0.33 | 0.35 | 0.33 | 0.34 | 3.03% | 0.59% | -1.73% | 370,401 | 1,252 | 76% | 0.34 | 1.50% | 0.34 | -0.59% | 0.34 | -1.44% | 0.35 | 3.28% | 0.82% |  |
| 01-08 | 0.34 | 0.34 | 0.33 | 0.33 | -2.94% | -0.90% | -1.49% | 158,295 | 526 | 22% | 0.33 | -2.06% | 0.34 | -1.45% | 0.35 | -0.57% | 0.34 | 0.00% | -4.29% | |
| 01-07 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00% | 0.00% | 1.49% | 477,229 | 1,624 | 72% | 0.34 | -1.16% | 0.35 | -1.99% | 0.35 | -1.69% | 0.34 | 0.00% | -7.42% | |
| 01-06 | 0.35 | 0.35 | 0.34 | 0.34 | -2.86% | -1.16% | 1.49% | 182,315 | 626 | 29% | 0.34 | -1.71% | 0.35 | -0.28% | 0.36 | -0.84% | 0.34 | 0.00% | -7.58% | |
| 01-03 | 0.36 | 0.36 | 0.34 | 0.35 | 0.00% | 0.00% | 4.48% | 436,033 | 1,526 | 74% | 0.35 | -2.24% | 0.35 | -1.12% | 0.36 | 2.87% | 0.34 | 0.30% | -7.66% | |
| 01-02 | 0.36 | 0.37 | 0.35 | 0.35 | 0.00% | -2.23% | 4.79% | 344,278 | 1,234 | 65% | 0.36 | 1.99% | 0.36 | -0.83% | 0.35 | 4.82% | 0.33 | 0.60% | -7.76% | |
| 12-31 | 0.36 | 0.36 | 0.34 | 0.35 | -2.78% | -0.28% | 5.42% | 303,970 | 1,066 | 60% | 0.35 | -2.50% | 0.36 | 3.75% | 0.33 | 0.30% | 0.33 | 0.00% | -7.87% | |
| 12-30 | 0.35 | 0.38 | 0.35 | 0.36 | 2.86% | 0.00% | 8.43% | 654,581 | 2,357 | 141% | 0.36 | -0.83% | 0.35 | 6.44% | 0.33 | 1.53% | 0.33 | 1.22% | -7.93% | |
| 12-27 | 0.35 | 0.37 | 0.34 | 0.35 | 2.94% | -3.58% | 6.71% | 820,097 | 2,974 | 207% | 0.36 | 11.69% | 0.33 | 2.84% | 0.33 | 2.52% | 0.33 | 2.50% | -8.05% | |
| 12-26 | 0.31 | 0.34 | 0.30 | 0.34 | 9.68% | 4.62% | 6.25% | 984,380 | 3,195 | 280% | 0.33 | 3.18% | 0.32 | 0.64% | 0.32 | 0.63% | 0.32 | 0.31% | -8.28% | |
| 12-25 | 0.31 | 0.36 | 0.30 | 0.31 | -6.06% | -1.59% | -2.82% | 2,501,277 | 7,867 | 955% | 0.32 | -4.55% | 0.32 | -13.93% | 0.32 | -18.56% | 0.32 | -47.79% | -8.31% | |
| 12-24 | 0.33 | 0.33 | 0.33 | 0.33 | -10.81% | 0.00% | -45.99% | 23,311 | 77 | 90% | 0.33 | -11.05% | 0.37 | -7.81% | 0.39 | -11.21% | 0.61 | -31.35% | -3.53% | |
| 12-23 | 0.37 | 0.37 | 0.37 | 0.37 | -9.76% | -0.27% | -58.43% | 13,653 | 50 | 7% | 0.37 | -9.51% | 0.40 | -10.18% | 0.44 | -9.90% | 0.89 | -1.55% | -0.36% | |
| 12-20 | 0.41 | 0.41 | 0.41 | 0.41 | -8.89% | 0.00% | -54.65% | 17,242 | 70 | 4% | 0.41 | -8.89% | 0.44 | -14.01% | 0.49 | -10.52% | 0.90 | -0.88% | -0.23% | |
| 12-19 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 0.00% | -50.66% | 2,309 | 10 | - -- | 0.45 | -10.00% | 0.51 | -6.55% | 0.54 | -8.75% | 0.91 | -0.65% | -0.14% | |
| 12-18 | 0.50 | 0.50 | 0.50 | 0.50 | -10.71% | 0.00% | -45.53% | 9,358 | 46 | 1% | 0.50 | -10.87% | 0.55 | -7.10% | 0.59 | -26.76% | 0.92 | -0.54% | -0.02% | |
| 12-17 | 0.56 | 0.56 | 0.56 | 0.56 | -9.68% | -0.18% | -39.33% | 6,044 | 33 | 1% | 0.56 | -9.66% | 0.59 | -14.57% | 0.81 | -12.04% | 0.92 | -0.54% | 0.10% | |
| 12-16 | 0.62 | 0.62 | 0.62 | 0.62 | -10.14% | -0.16% | -33.19% | 5,746 | 35 | 1% | 0.62 | -17.53% | 0.69 | -18.76% | 0.92 | 0.77% | 0.93 | 0.00% | 0.24% | |
| 12-13 | 0.69 | 0.69 | 0.69 | 0.69 | -10.39% | -8.37% | -25.65% | 146 | 1 | - -- | 0.75 | -2.46% | 0.85 | -7.78% | 0.92 | -0.11% | 0.93 | 0.22% | 0.27% | |
| 12-12 | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | -0.26% | -16.85% | 5,105 | 39 | - -- | 0.77 | -10.23% | 0.93 | 1.09% | 0.92 | -0.54% | 0.93 | 0.00% | 0.24% | |