成本价计算
|
广汇能源( 600256.SH 上证) 大小非近期解禁信息: 解禁时间 | 解禁股份(万股) | 占比% | 批次 |
---|
2021-01-07 | 1706.150 | 0.251% | 1 | 2021-01-07 | 1694.630 | 0.249% | 1 | 2022-01-07 | 1129.750 | 0.166% | 1 | 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 | 2.65 | 2.65 | 2.51 | 2.54 | -3.79% | -0.31% | -4.01% | 73,091,000 | 186,209,000 | 187% | 2.55 | -3.96% | 2.60 | -2.77% | 2.63 | -1.98% | 2.65 | -0.94% | -0.70% |  |
2021-01-21 | 2.65 | 2.68 | 2.64 | 2.64 | -0.38% | -0.49% | -1.16% | 41,395,100 | 109,838,000 | 121% | 2.65 | -0.75% | 2.67 | -0.52% | 2.68 | -0.26% | 2.67 | -0.19% | -0.65% |  |
2021-01-20 | 2.69 | 2.70 | 2.65 | 2.65 | -1.85% | -0.86% | -0.97% | 22,325,900 | 59,679,000 | 68% | 2.67 | -1.11% | 2.69 | -0.30% | 2.69 | 0.37% | 2.68 | -0.15% | -0.68% |  |
2021-01-19 | 2.68 | 2.73 | 2.67 | 2.70 | 0.75% | -0.11% | 0.75% | 30,573,600 | 82,632,000 | 91% | 2.70 | 0.75% | 2.70 | 0.45% | 2.68 | 0.30% | 2.68 | -0.11% | -0.72% |  |
2021-01-18 | 2.69 | 2.71 | 2.67 | 2.68 | -0.37% | -0.11% | -0.11% | 20,502,300 | 55,011,000 | 57% | 2.68 | -0.52% | 2.68 | 0.68% | 2.67 | 0.08% | 2.68 | -0.56% | -0.81% |  |
2021-01-15 | 2.68 | 2.72 | 2.67 | 2.69 | 0.75% | -0.26% | -0.30% | 21,352,200 | 57,587,000 | 55% | 2.70 | 0.79% | 2.67 | 0.15% | 2.67 | 0.04% | 2.70 | -0.59% | -0.82% |  |
2021-01-14 | 2.65 | 2.70 | 2.63 | 2.67 | 0.38% | -0.22% | -1.62% | 35,996,000 | 96,327,000 | 86% | 2.68 | 1.44% | 2.66 | 0.11% | 2.67 | -0.11% | 2.71 | -0.59% | -0.79% |  |
2021-01-13 | 2.65 | 2.67 | 2.60 | 2.66 | 0.76% | 0.83% | -2.56% | 35,755,400 | 94,327,000 | 83% | 2.64 | -1.09% | 2.66 | -0.38% | 2.67 | -0.56% | 2.73 | -0.87% | -0.75% |  |
2021-01-12 | 2.64 | 2.73 | 2.63 | 2.64 | 0.00% | -1.01% | -4.14% | 65,474,900 | 174,596,000 | 148% | 2.67 | 0.04% | 2.67 | -0.45% | 2.68 | -0.52% | 2.75 | -1.43% | -0.68% |  |
2021-01-11 | 2.71 | 2.72 | 2.63 | 2.64 | -2.58% | -0.98% | -5.51% | 28,809,800 | 76,809,000 | 65% | 2.67 | -0.41% | 2.68 | -0.63% | 2.70 | -1.14% | 2.79 | -1.55% | -0.53% |  |
2021-01-08 | 2.68 | 2.71 | 2.63 | 2.71 | 0.74% | 1.23% | -4.51% | 35,128,200 | 94,042,000 | 68% | 2.68 | -0.82% | 2.70 | -0.48% | 2.73 | -1.16% | 2.84 | -0.49% | -0.34% |  |
2021-01-07 | 2.71 | 2.73 | 2.67 | 2.69 | -1.47% | -0.33% | -5.68% | 31,215,800 | 84,239,000 | 61% | 2.70 | -0.88% | 2.71 | -1.35% | 2.76 | -0.90% | 2.85 | -0.49% | -0.31% |  |
2021-01-06 | 2.71 | 2.76 | 2.70 | 2.73 | 1.11% | 0.26% | -4.75% | 30,416,700 | 82,821,000 | 60% | 2.72 | 0.41% | 2.75 | -1.15% | 2.79 | -0.96% | 2.87 | -0.49% | -0.28% |  |
2021-01-05 | 2.78 | 2.79 | 2.68 | 2.70 | -3.23% | -0.44% | -6.25% | 53,693,700 | 145,591,000 | 105% | 2.71 | -3.32% | 2.78 | -1.73% | 2.81 | -1.92% | 2.88 | -1.00% | -0.26% |  |
2021-01-04 | 2.83 | 2.87 | 2.78 | 2.79 | -1.41% | -0.53% | -4.09% | 48,289,000 | 135,473,000 | 101% | 2.81 | -0.99% | 2.83 | -0.91% | 2.87 | -1.61% | 2.91 | -0.75% | -0.16% |  |
2020-12-31 | 2.85 | 2.86 | 2.81 | 2.83 | -0.35% | -0.11% | -3.45% | 47,115,200 | 133,475,000 | 96% | 2.83 | -0.74% | 2.86 | -1.52% | 2.91 | -0.38% | 2.93 | -0.24% | -0.10% |  |
2020-12-30 | 2.85 | 2.89 | 2.83 | 2.84 | -0.35% | -0.49% | -3.34% | 39,019,100 | 111,353,000 | 84% | 2.85 | -0.77% | 2.90 | -1.56% | 2.93 | -0.31% | 2.94 | -0.17% | -0.17% |  |
2020-12-29 | 2.93 | 2.94 | 2.85 | 2.85 | -2.40% | -0.90% | -3.16% | 49,010,600 | 140,948,000 | 110% | 2.88 | -2.54% | 2.95 | -0.31% | 2.93 | -0.44% | 2.94 | -0.20% | -0.22% |  |
2020-12-28 | 2.95 | 3.00 | 2.91 | 2.92 | -0.34% | -1.05% | -0.98% | 56,079,900 | 165,483,000 | 138% | 2.95 | -0.87% | 2.95 | 0.27% | 2.95 | -0.24% | 2.95 | 0.10% | -0.24% |  |
2020-12-25 | 2.89 | 3.05 | 2.88 | 2.93 | 1.74% | -1.58% | -0.54% | 94,174,500 | 280,340,000 | 256% | 2.98 | 3.12% | 2.95 | 1.13% | 2.95 | -0.10% | 2.95 | 0.34% | -0.30% |  |
2020-12-24 | 2.91 | 2.92 | 2.86 | 2.88 | -0.35% | -0.24% | -1.91% | 30,416,800 | 87,801,000 | 95% | 2.89 | -0.65% | 2.91 | -1.39% | 2.96 | -0.07% | 2.94 | -0.24% | -0.36% |  |
2020-12-23 | 2.90 | 2.94 | 2.88 | 2.89 | -0.69% | -0.55% | -1.80% | 28,054,100 | 81,532,000 | 90% | 2.91 | -1.26% | 2.95 | -1.07% | 2.96 | 0.07% | 2.94 | -0.20% | -0.36% |  |
2020-12-22 | 3.00 | 3.00 | 2.90 | 2.91 | -3.00% | -1.12% | -1.32% | 33,957,900 | 99,937,000 | 107% | 2.94 | -2.00% | 2.99 | 0.37% | 2.96 | 0.17% | 2.95 | -0.20% | -0.41% |  |
2020-12-21 | 3.03 | 3.03 | 2.97 | 3.00 | -0.66% | -0.10% | 1.52% | 34,882,700 | 104,736,000 | 111% | 3.00 | 0.10% | 2.98 | 0.98% | 2.95 | 0.61% | 2.96 | -0.07% | -0.42% |  |
2020-12-18 | 2.92 | 3.05 | 2.92 | 3.02 | 3.42% | 0.67% | 2.13% | 58,404,500 | 175,234,000 | 192% | 3.00 | 4.06% | 2.95 | 2.11% | 2.93 | 1.00% | 2.96 | -0.10% | -0.43% |  |
2020-12-17 | 2.86 | 2.93 | 2.84 | 2.92 | 2.46% | 1.28% | -1.35% | 26,203,400 | 75,557,000 | 88% | 2.88 | 0.35% | 2.89 | -0.31% | 2.91 | -0.51% | 2.96 | -0.90% | -0.42% |  |
2020-12-16 | 2.90 | 2.92 | 2.85 | 2.85 | -1.38% | -0.80% | -4.59% | 21,395,300 | 61,469,000 | 67% | 2.87 | -0.90% | 2.89 | -0.92% | 2.92 | -0.65% | 2.99 | -0.70% | -0.31% |  |
2020-12-15 | 2.94 | 2.94 | 2.88 | 2.89 | -1.37% | -0.31% | -3.92% | 20,339,900 | 58,958,000 | 60% | 2.90 | -0.34% | 2.92 | -0.55% | 2.94 | -0.61% | 3.01 | -0.43% | -0.21% |  |
2020-12-14 | 2.94 | 2.95 | 2.88 | 2.93 | 0.34% | 0.72% | -3.01% | 23,487,300 | 68,321,000 | 66% | 2.91 | -1.09% | 2.94 | -0.58% | 2.96 | -0.71% | 3.02 | -0.46% | -0.16% |  |
2020-12-11 | 2.99 | 3.00 | 2.90 | 2.92 | 0.00% | -0.71% | -3.79% | 36,799,600 | 108,223,000 | 100% | 2.94 | -0.54% | 2.95 | -0.74% | 2.98 | -0.83% | 3.04 | -0.30% | -0.09% |  | |
|
|