成本价计算(单股)
桂东电力( 600310.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 | 3.85 | 3.91 | 3.85 | 3.90 | 0.52% | 0.44% | -6.25% | 55,314 | 2,147 | 29% | 3.88 | 0.91% | 3.86 | 0.16% | 3.86 | -0.52% | 4.16 | -3.05% | -0.35% |  |
| 01-14 | 3.86 | 3.88 | 3.81 | 3.88 | 0.78% | 0.83% | -9.58% | 57,998 | 2,232 | 22% | 3.85 | 0.26% | 3.85 | -0.29% | 3.88 | -2.29% | 4.29 | -0.49% | 0.27% | |
| 01-13 | 3.87 | 3.89 | 3.80 | 3.85 | -0.52% | 0.31% | -10.71% | 70,343 | 2,699 | 25% | 3.84 | -0.54% | 3.86 | -0.90% | 3.97 | -2.48% | 4.31 | 0.05% | 0.40% | |
| 01-12 | 3.82 | 3.89 | 3.80 | 3.87 | 0.78% | 0.29% | -10.21% | 76,189 | 2,939 | 26% | 3.86 | -0.36% | 3.90 | -2.82% | 4.07 | -1.52% | 4.31 | -0.21% | 0.41% | |
| 01-11 | 3.90 | 3.93 | 3.83 | 3.84 | -2.54% | -0.85% | -11.09% | 124,030 | 4,803 | 39% | 3.87 | -1.45% | 4.01 | -3.05% | 4.14 | -2.52% | 4.32 | -0.25% | 0.52% | |
| 01-08 | 4.00 | 4.03 | 3.86 | 3.94 | -2.96% | 0.25% | -9.01% | 157,250 | 6,179 | 47% | 3.93 | -4.87% | 4.13 | -1.95% | 4.24 | -3.50% | 4.33 | -0.30% | 0.74% | |
| 01-07 | 4.23 | 4.27 | 4.05 | 4.06 | -6.02% | -1.72% | -6.52% | 235,054 | 9,709 | 75% | 4.13 | -2.89% | 4.22 | -2.43% | 4.40 | -0.90% | 4.34 | -0.02% | 0.84% | |
| 01-06 | 4.15 | 4.38 | 4.12 | 4.32 | 2.86% | 1.55% | -0.55% | 274,794 | 11,690 | 91% | 4.25 | 0.21% | 4.32 | -3.38% | 4.44 | 0.18% | 4.34 | 0.00% | 0.93% | |
| 01-05 | 4.40 | 4.40 | 4.17 | 4.20 | -6.04% | -1.06% | -3.31% | 311,788 | 13,236 | 110% | 4.25 | -4.13% | 4.47 | -1.22% | 4.43 | -0.20% | 4.34 | 0.00% | 0.94% | |
| 01-04 | 4.50 | 4.55 | 4.37 | 4.47 | -2.19% | 0.95% | 2.90% | 389,923 | 17,265 | 156% | 4.43 | -3.89% | 4.53 | 0.96% | 4.44 | 0.82% | 4.34 | 0.74% | 0.96% |  |
| 12-31 | 4.66 | 4.86 | 4.42 | 4.57 | 0.88% | -0.80% | 5.98% | 654,821 | 30,168 | 306% | 4.61 | 3.65% | 4.48 | 4.91% | 4.40 | 3.55% | 4.31 | 3.16% | 0.92% | |
| 12-30 | 4.11 | 4.53 | 4.07 | 4.53 | 9.95% | 1.91% | 8.37% | 169,995 | 7,555 | 104% | 4.45 | 7.52% | 4.27 | 1.11% | 4.25 | 1.26% | 4.18 | 0.82% | 0.54% | |
| 12-29 | 4.31 | 4.31 | 4.05 | 4.12 | -4.19% | -0.34% | -0.63% | 209,924 | 8,678 | 132% | 4.13 | -3.30% | 4.23 | -0.28% | 4.20 | -0.02% | 4.15 | 0.15% | 0.41% | |
| 12-28 | 4.25 | 4.36 | 4.20 | 4.30 | 1.65% | 0.58% | 3.86% | 267,835 | 11,450 | 196% | 4.28 | 0.64% | 4.24 | 1.24% | 4.20 | 1.06% | 4.14 | 0.95% | 0.33% | |
| 12-25 | 4.11 | 4.35 | 4.07 | 4.23 | 2.42% | -0.42% | 3.15% | 330,857 | 14,053 | 291% | 4.25 | 2.46% | 4.19 | 1.87% | 4.16 | 1.66% | 4.10 | 1.89% | 0.17% | |
| 12-24 | 4.16 | 4.25 | 4.08 | 4.13 | -0.72% | -0.39% | 2.61% | 132,112 | 5,477 | 147% | 4.15 | 0.73% | 4.11 | 0.79% | 4.09 | 0.89% | 4.03 | 0.68% | -0.12% | |
| 12-23 | 3.99 | 4.18 | 3.99 | 4.16 | 4.26% | 1.07% | 4.05% | 208,144 | 8,566 | 255% | 4.12 | 2.13% | 4.08 | 0.87% | 4.05 | 1.05% | 4.00 | 0.96% | -0.32% | |
| 12-22 | 4.06 | 4.10 | 3.97 | 3.99 | -2.21% | -0.99% | 0.76% | 74,266 | 2,993 | 109% | 4.03 | -0.17% | 4.04 | 0.70% | 4.01 | 0.45% | 3.96 | 0.08% | -0.42% | |
| 12-21 | 3.98 | 4.08 | 3.93 | 4.08 | 2.00% | 1.07% | 3.11% | 103,272 | 4,169 | 160% | 4.04 | -0.47% | 4.02 | 0.60% | 3.99 | 0.78% | 3.96 | 0.20% | -0.43% | |
| 12-18 | 4.00 | 4.14 | 3.99 | 4.00 | -0.25% | -1.38% | 1.29% | 134,618 | 5,459 | 231% | 4.06 | 3.18% | 3.99 | 2.20% | 3.96 | 2.25% | 3.95 | 0.36% | -0.44% | |
| 12-17 | 3.84 | 4.04 | 3.80 | 4.01 | 4.16% | 2.01% | 1.91% | 91,746 | 3,606 | 172% | 3.93 | 1.73% | 3.91 | 1.14% | 3.87 | 0.49% | 3.94 | -0.68% | -0.47% | |
| 12-16 | 3.88 | 3.91 | 3.83 | 3.85 | -1.03% | -0.36% | -2.83% | 24,751 | 956 | 46% | 3.86 | -0.13% | 3.86 | 0.57% | 3.85 | -0.67% | 3.96 | -0.48% | -0.39% | |
| 12-15 | 3.87 | 3.91 | 3.82 | 3.89 | 0.52% | 0.54% | -2.29% | 39,676 | 1,535 | 67% | 3.87 | 0.49% | 3.84 | -0.26% | 3.88 | -0.69% | 3.98 | -0.67% | -0.34% | |
| 12-14 | 3.79 | 3.88 | 3.78 | 3.87 | 2.38% | 0.52% | -3.44% | 37,684 | 1,450 | 54% | 3.85 | 0.84% | 3.85 | -1.03% | 3.91 | -0.74% | 4.01 | -0.62% | -0.26% | |
| 12-11 | 3.88 | 3.91 | 3.78 | 3.78 | -2.83% | -1.00% | -6.27% | 74,361 | 2,839 | 98% | 3.82 | -1.98% | 3.89 | -1.92% | 3.94 | -1.53% | 4.03 | -1.03% | -0.16% | |
| 12-10 | 3.90 | 3.92 | 3.85 | 3.89 | -0.51% | -0.13% | -4.54% | 49,732 | 1,936 | 60% | 3.90 | -1.94% | 3.97 | -1.15% | 4.00 | -1.16% | 4.08 | -1.28% | -0.01% | |
| 12-09 | 4.06 | 4.06 | 3.90 | 3.91 | -3.46% | -1.56% | -5.28% | 59,530 | 2,364 | 55% | 3.97 | -1.61% | 4.01 | -0.72% | 4.04 | -0.54% | 4.13 | -0.07% | 0.36% | |
| 12-08 | 4.05 | 4.07 | 4.01 | 4.05 | -0.25% | 0.32% | -1.96% | 42,093 | 1,699 | 38% | 4.04 | -0.03% | 4.04 | -0.69% | 4.07 | -0.20% | 4.13 | 0.02% | 0.43% | |
| 12-07 | 4.03 | 4.08 | 4.01 | 4.06 | 0.50% | 0.54% | -1.69% | 43,989 | 1,776 | 39% | 4.04 | -0.10% | 4.07 | -0.22% | 4.07 | -0.44% | 4.13 | 0.07% | 0.45% | |
| 12-04 | 4.08 | 4.10 | 4.00 | 4.04 | 0.00% | -0.05% | -2.11% | 68,854 | 2,783 | 62% | 4.04 | -1.58% | 4.08 | -0.27% | 4.09 | -0.56% | 4.13 | 0.05% | 0.48% | |