成本价计算(单股)
ST电能( 600877.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 | 10.60 | 11.06 | 10.54 | 11.05 | 4.94% | 2.14% | 8.67% | 148,723 | 16,090 | 99% | 10.82 | 3.62% | 10.50 | 1.64% | 10.46 | 1.29% | 10.17 | 1.79% | 1.18% |  |
| 01-14 | 10.31 | 10.56 | 10.21 | 10.53 | 2.63% | 0.85% | 5.42% | 99,470 | 10,385 | 66% | 10.44 | 2.31% | 10.33 | -0.40% | 10.33 | 0.44% | 9.99 | 2.63% | 0.96% | |
| 01-13 | 9.91 | 10.55 | 9.88 | 10.26 | 2.09% | 0.54% | 5.41% | 143,595 | 14,653 | 86% | 10.21 | -1.45% | 10.37 | 0.34% | 10.28 | 1.61% | 9.73 | 1.21% | 0.50% | |
| 01-12 | 10.44 | 10.84 | 10.05 | 10.05 | -5.01% | -2.95% | 4.50% | 250,690 | 25,959 | 154% | 10.36 | -1.49% | 10.34 | 0.66% | 10.12 | 0.76% | 9.62 | 1.43% | 0.28% |  |
| 01-11 | 10.22 | 10.66 | 10.08 | 10.58 | 4.24% | 0.65% | 11.59% | 193,177 | 20,307 | 102% | 10.51 | 4.18% | 10.27 | 3.48% | 10.04 | 1.96% | 9.48 | 1.10% | 1.26% |  |
| 01-08 | 10.05 | 10.26 | 9.91 | 10.15 | -1.07% | 0.59% | 8.23% | 160,308 | 16,174 | 90% | 10.09 | -1.03% | 9.92 | 0.61% | 9.85 | 2.66% | 9.38 | 0.71% | 2.51% | |
| 01-07 | 9.67 | 10.27 | 9.66 | 10.26 | 4.91% | 0.64% | 10.18% | 263,221 | 26,834 | 164% | 10.20 | 6.64% | 9.86 | 4.24% | 9.59 | 6.78% | 9.31 | 1.74% | 3.56% | |
| 01-06 | 9.58 | 9.87 | 9.18 | 9.78 | 3.06% | 2.30% | 6.85% | 273,147 | 26,114 | 189% | 9.56 | 0.74% | 9.46 | 7.74% | 8.98 | 3.47% | 9.15 | 1.09% | 3.84% | |
| 01-05 | 9.49 | 9.49 | 9.49 | 9.49 | 4.98% | 0.00% | 4.82% | 14,090 | 1,337 | 11% | 9.49 | 6.85% | 8.78 | 1.87% | 8.68 | -4.11% | 9.05 | 0.16% | 4.06% | |
| 01-04 | 8.52 | 9.04 | 8.50 | 9.04 | 4.99% | 1.78% | 0.00% | 47,644 | 4,231 | 37% | 8.88 | 2.58% | 8.62 | -0.30% | 9.06 | -0.12% | 9.04 | -0.04% | 4.22% | |
| 12-31 | 8.65 | 8.83 | 8.52 | 8.61 | -2.49% | -0.57% | -4.80% | 121,837 | 10,550 | 97% | 8.66 | 1.18% | 8.65 | -5.09% | 9.07 | -0.55% | 9.04 | -0.41% | 4.24% | |
| 12-30 | 8.30 | 9.04 | 8.27 | 8.83 | 1.38% | 3.18% | -2.76% | 282,507 | 24,178 | 247% | 8.56 | -2.78% | 9.11 | -2.33% | 9.12 | -2.15% | 9.08 | -1.98% | 4.31% | |
| 12-29 | 8.99 | 9.08 | 8.71 | 8.71 | -5.02% | -1.06% | -5.98% | 145,367 | 12,797 | 173% | 8.80 | -6.86% | 9.33 | -1.30% | 9.32 | -1.03% | 9.26 | -0.97% | 4.50% | |
| 12-28 | 10.13 | 10.13 | 9.17 | 9.17 | -4.97% | -2.97% | -1.98% | 588,413 | 55,610 | 912% | 9.45 | -2.06% | 9.45 | 3.23% | 9.41 | 8.02% | 9.36 | 11.25% | 4.60% |  |
| 12-25 | 9.65 | 9.65 | 9.65 | 9.65 | 5.01% | 0.00% | 14.76% | 8,666 | 836 | 154% | 9.65 | 5.01% | 9.15 | 5.15% | 8.71 | 2.61% | 8.41 | 13.54% | 3.47% | |
| 12-24 | 9.19 | 9.19 | 9.19 | 9.19 | 5.03% | 0.00% | 24.09% | 9,652 | 887 | 138% | 9.19 | 5.03% | 8.71 | 4.23% | 8.49 | 3.38% | 7.41 | 11.20% | 2.09% | |
| 12-23 | 8.75 | 8.75 | 8.75 | 8.75 | 5.04% | 0.00% | 31.38% | 11,489 | 1,005 | 115% | 8.75 | 5.04% | 8.35 | 2.95% | 8.21 | 3.26% | 6.66 | 4.60% | 0.93% | |
| 12-22 | 8.33 | 8.33 | 8.33 | 8.33 | 5.04% | 0.00% | 30.83% | 13,749 | 1,145 | 114% | 8.33 | 5.04% | 8.11 | 5.20% | 7.96 | 6.17% | 6.37 | 3.29% | 0.48% | |
| 12-21 | 7.93 | 7.93 | 7.93 | 7.93 | 5.03% | 0.00% | 28.65% | 9,988 | 792 | 75% | 7.93 | 5.06% | 7.71 | 6.68% | 7.49 | 8.36% | 6.16 | 1.67% | 0.16% | |
| 12-18 | 7.55 | 7.55 | 7.55 | 7.55 | 5.01% | 0.03% | 24.53% | 1,974 | 149 | 12% | 7.55 | 4.99% | 7.23 | 4.90% | 6.92 | 12.95% | 6.06 | 0.20% | 0.01% | |
| 12-17 | 7.19 | 7.19 | 7.19 | 7.19 | 4.96% | 0.01% | 18.82% | 3,504 | 251 | 17% | 7.19 | 4.98% | 6.89 | 5.87% | 6.12 | 2.70% | 6.05 | 0.27% | 0.02% | |
| 12-16 | 6.85 | 6.85 | 6.85 | 6.85 | 5.06% | 0.03% | 13.50% | 1,269 | 86 | 5% | 6.85 | 5.05% | 6.51 | 8.70% | 5.96 | -0.38% | 6.04 | -0.02% | 0.01% | |
| 12-15 | 6.52 | 6.52 | 6.52 | 6.52 | 4.99% | 0.02% | 8.02% | 2,649 | 172 | 9% | 6.52 | 4.96% | 5.99 | 0.98% | 5.98 | -0.15% | 6.04 | 0.03% | 0.03% | |
| 12-14 | 6.21 | 6.21 | 6.21 | 6.21 | 5.08% | -0.02% | 2.92% | 1,523 | 94 | 4% | 6.21 | 4.70% | 5.93 | -0.64% | 5.99 | -0.35% | 6.03 | -0.05% | 0.05% | |
| 11-27 | 5.87 | 5.98 | 5.87 | 5.91 | 0.68% | -0.37% | -2.10% | 30,677 | 1,819 | 83% | 5.93 | 0.15% | 5.97 | -0.62% | 6.01 | -0.36% | 6.04 | -0.25% | 0.09% | |
| 11-26 | 6.02 | 6.04 | 5.86 | 5.87 | -2.65% | -0.89% | -3.01% | 54,391 | 3,221 | 145% | 5.92 | -2.39% | 6.01 | -1.31% | 6.04 | -0.66% | 6.05 | -0.44% | 0.14% | |
| 11-25 | 6.11 | 6.13 | 6.02 | 6.03 | -1.15% | -0.63% | -0.81% | 37,066 | 2,249 | 101% | 6.07 | -0.31% | 6.09 | 0.02% | 6.08 | 0.02% | 6.08 | 0.10% | 0.22% | |
| 11-24 | 6.09 | 6.12 | 6.07 | 6.10 | 0.16% | 0.21% | 0.44% | 27,170 | 1,653 | 74% | 6.09 | -0.25% | 6.09 | 0.17% | 6.08 | 0.08% | 6.07 | 0.10% | 0.22% | |
| 11-23 | 6.15 | 6.17 | 6.07 | 6.09 | -0.33% | -0.20% | 0.38% | 40,442 | 2,467 | 109% | 6.10 | 0.64% | 6.08 | 0.21% | 6.07 | 0.12% | 6.07 | 0.18% | 0.22% | |
| 11-20 | 6.06 | 6.11 | 6.02 | 6.11 | 0.00% | 0.78% | 0.89% | 35,088 | 2,127 | 92% | 6.06 | 0.20% | 6.06 | 0.03% | 6.06 | -0.13% | 6.06 | 0.25% | 0.24% | |