成本价计算(单股)
长江电力( 600900.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 |
 | | |||||||||||||||||||
| 01-22 | 19.05 | 19.09 | 18.90 | 18.91 | -1.15% | -0.15% | -1.35% | 283,490 | 53,691 | 64% | 18.94 | -0.67% | 19.05 | -0.66% | 19.13 | -0.18% | 19.17 | -0.13% | 0.05% | |
| 01-21 | 19.05 | 19.19 | 19.01 | 19.13 | 0.16% | 0.34% | -0.33% | 375,612 | 71,613 | 80% | 19.07 | -0.34% | 19.18 | -0.05% | 19.16 | -0.29% | 19.19 | -0.08% | 0.08% | |
| 01-20 | 19.38 | 19.38 | 19.05 | 19.10 | -1.55% | -0.16% | -0.57% | 366,506 | 70,113 | 74% | 19.13 | -0.90% | 19.19 | -0.07% | 19.22 | -0.14% | 19.21 | 0.08% | 0.10% |  |
| 01-19 | 19.15 | 19.48 | 19.12 | 19.40 | 1.57% | 0.50% | 1.08% | 497,346 | 96,003 | 99% | 19.30 | 1.05% | 19.20 | -0.04% | 19.25 | 0.38% | 19.19 | 0.28% | 0.08% | |
| 01-18 | 19.20 | 19.25 | 18.98 | 19.10 | -0.52% | -0.02% | -0.21% | 398,757 | 76,175 | 79% | 19.10 | -0.39% | 19.21 | -0.30% | 19.18 | -0.13% | 19.14 | 0.11% | -0.01% | |
| 01-15 | 19.10 | 19.32 | 19.03 | 19.20 | 0.10% | 0.11% | 0.42% | 350,742 | 67,264 | 67% | 19.18 | -0.82% | 19.27 | 0.40% | 19.20 | -0.08% | 19.12 | 0.04% | -0.08% | |
| 01-14 | 19.35 | 19.61 | 19.15 | 19.18 | -1.24% | -0.81% | 0.35% | 443,849 | 85,827 | 87% | 19.34 | 0.33% | 19.19 | 0.14% | 19.22 | 0.07% | 19.11 | 0.13% | -0.13% | |
| 01-13 | 19.16 | 19.45 | 18.95 | 19.42 | 1.36% | 0.76% | 1.74% | 565,155 | 108,922 | 112% | 19.27 | 1.60% | 19.17 | 0.03% | 19.20 | 0.27% | 19.09 | 0.13% | -0.17% | |
| 01-12 | 19.10 | 19.16 | 18.83 | 19.16 | 0.31% | 1.01% | 0.50% | 488,184 | 92,601 | 102% | 18.97 | -1.35% | 19.16 | -0.42% | 19.15 | 0.19% | 19.06 | -0.11% | -0.21% | |
| 01-11 | 19.35 | 19.42 | 19.05 | 19.10 | -1.24% | -0.67% | 0.08% | 567,351 | 109,097 | 124% | 19.23 | -0.15% | 19.24 | 0.36% | 19.11 | 0.32% | 19.08 | 0.03% | -0.23% | |
| 01-08 | 19.30 | 19.45 | 19.10 | 19.34 | 0.57% | 0.43% | 1.37% | 574,764 | 110,681 | 135% | 19.26 | 0.09% | 19.17 | 0.81% | 19.05 | 0.23% | 19.08 | 0.16% | -0.27% | |
| 01-07 | 19.31 | 19.57 | 19.03 | 19.23 | 0.10% | -0.05% | 0.96% | 620,975 | 119,472 | 160% | 19.24 | 1.24% | 19.02 | 0.64% | 19.01 | 0.31% | 19.05 | 0.18% | -0.32% | |
| 01-06 | 18.78 | 19.21 | 18.73 | 19.21 | 1.69% | 1.08% | 1.04% | 522,942 | 99,382 | 143% | 19.00 | 1.31% | 18.90 | -0.02% | 18.95 | 0.02% | 19.01 | -0.20% | -0.39% | |
| 01-05 | 18.85 | 18.90 | 18.71 | 18.89 | -0.05% | 0.70% | -0.84% | 487,578 | 91,460 | 136% | 18.76 | -0.89% | 18.90 | -0.50% | 18.94 | -0.52% | 19.05 | -0.56% | -0.40% | |
| 01-04 | 19.11 | 19.13 | 18.81 | 18.90 | -1.36% | -0.14% | -1.34% | 557,807 | 105,573 | 161% | 18.93 | -0.80% | 19.00 | -0.28% | 19.04 | -0.45% | 19.16 | -0.57% | -0.36% | |
| 12-31 | 19.08 | 19.20 | 18.92 | 19.16 | 0.68% | 0.42% | -0.56% | 326,052 | 62,207 | 101% | 19.08 | 0.23% | 19.05 | -0.25% | 19.13 | 0.05% | 19.27 | -0.48% | -0.31% | |
| 12-30 | 18.99 | 19.18 | 18.91 | 19.03 | 0.26% | -0.03% | -1.70% | 358,892 | 68,318 | 108% | 19.04 | -0.01% | 19.10 | -0.46% | 19.12 | 0.01% | 19.36 | -0.33% | -0.28% | |
| 12-29 | 19.20 | 19.24 | 18.92 | 18.98 | -0.78% | -0.30% | -2.29% | 254,881 | 48,521 | 79% | 19.04 | -0.93% | 19.19 | 0.02% | 19.12 | -0.37% | 19.42 | -0.24% | -0.27% | |
| 12-28 | 19.41 | 19.48 | 19.04 | 19.13 | -0.98% | -0.45% | -1.75% | 322,325 | 61,937 | 101% | 19.22 | -0.43% | 19.18 | 0.43% | 19.19 | -0.52% | 19.47 | -0.30% | -0.28% | |
| 12-25 | 18.92 | 19.47 | 18.92 | 19.32 | 1.79% | 0.11% | -1.07% | 260,979 | 50,363 | 83% | 19.30 | 1.67% | 19.10 | -0.24% | 19.29 | -0.55% | 19.53 | -0.37% | -0.29% | |
| 12-24 | 19.09 | 19.15 | 18.91 | 18.98 | -0.37% | -0.01% | -3.16% | 197,924 | 37,570 | 60% | 18.98 | -0.22% | 19.15 | -1.00% | 19.40 | -0.74% | 19.60 | -0.31% | -0.26% | |
| 12-23 | 19.19 | 19.22 | 18.90 | 19.05 | -0.52% | 0.14% | -3.11% | 347,743 | 66,151 | 105% | 19.02 | -1.66% | 19.34 | -1.25% | 19.54 | -0.65% | 19.66 | -0.50% | -0.21% | |
| 12-22 | 19.60 | 19.61 | 19.13 | 19.15 | -2.20% | -1.00% | -3.09% | 390,920 | 75,619 | 125% | 19.34 | -1.44% | 19.59 | -0.94% | 19.67 | -0.33% | 19.76 | -0.31% | -0.14% | |
| 12-21 | 19.77 | 19.84 | 19.52 | 19.58 | -0.86% | -0.24% | -1.22% | 384,937 | 75,551 | 135% | 19.63 | -1.01% | 19.77 | -0.22% | 19.73 | -0.24% | 19.82 | -0.16% | -0.11% | |
| 12-18 | 19.91 | 20.02 | 19.67 | 19.75 | -0.35% | -0.39% | -0.52% | 330,530 | 65,535 | 125% | 19.83 | -0.22% | 19.82 | 0.37% | 19.78 | -0.20% | 19.85 | -0.13% | -0.09% | |
| 12-17 | 19.80 | 20.10 | 19.63 | 19.82 | 0.30% | -0.25% | -0.30% | 395,962 | 78,676 | 155% | 19.87 | 0.80% | 19.75 | 0.15% | 19.82 | -0.04% | 19.88 | -0.11% | -0.06% | |
| 12-16 | 19.60 | 19.85 | 19.55 | 19.76 | 1.18% | 0.24% | -0.70% | 236,680 | 46,656 | 101% | 19.71 | 0.61% | 19.72 | -0.57% | 19.83 | -0.28% | 19.90 | -0.28% | -0.04% | |
| 12-15 | 19.70 | 19.80 | 19.51 | 19.53 | -1.21% | -0.33% | -2.13% | 273,719 | 53,631 | 117% | 19.59 | -1.28% | 19.83 | -0.56% | 19.88 | -0.30% | 19.96 | -0.36% | 0.01% | |
| 12-14 | 19.97 | 20.03 | 19.77 | 19.77 | -1.20% | -0.39% | -1.28% | 254,625 | 50,535 | 109% | 19.85 | -0.70% | 19.94 | -0.29% | 19.94 | -0.03% | 20.03 | -0.34% | 0.08% | |
| 12-11 | 20.00 | 20.30 | 19.68 | 20.01 | 0.00% | 0.12% | -0.42% | 368,045 | 73,559 | 146% | 19.99 | 0.11% | 20.00 | 0.20% | 19.95 | -0.10% | 20.10 | -0.09% | 0.13% | |