成本价计算(单股)
郴电国际( 600969.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 | 6.53 | 6.61 | 6.50 | 6.59 | 0.92% | 0.27% | -8.98% | 22,611 | 1,486 | 24% | 6.57 | 0.49% | 6.58 | -0.96% | 6.71 | -1.25% | 7.24 | -0.19% | 0.39% |  |
| 01-14 | 6.52 | 6.63 | 6.46 | 6.53 | 0.00% | -0.15% | -9.98% | 27,616 | 1,806 | 26% | 6.54 | -0.85% | 6.64 | -1.80% | 6.80 | -2.71% | 7.25 | -0.04% | 0.51% | |
| 01-13 | 6.79 | 6.79 | 6.53 | 6.53 | -3.40% | -1.00% | -10.02% | 48,347 | 3,188 | 42% | 6.60 | -2.21% | 6.76 | -1.93% | 6.98 | -4.30% | 7.26 | -0.10% | 0.59% | |
| 01-12 | 6.67 | 6.88 | 6.58 | 6.76 | 0.15% | 0.22% | -6.94% | 45,026 | 3,037 | 39% | 6.75 | -2.36% | 6.89 | -2.90% | 7.30 | -0.79% | 7.26 | -0.01% | 0.61% | |
| 01-11 | 7.11 | 7.16 | 6.75 | 6.75 | -3.98% | -2.29% | -7.09% | 58,909 | 4,069 | 51% | 6.91 | -1.12% | 7.10 | -4.35% | 7.36 | -0.73% | 7.27 | 0.04% | 0.66% | |
| 01-08 | 7.08 | 7.12 | 6.90 | 7.03 | -1.40% | 0.63% | -3.19% | 64,258 | 4,489 | 54% | 6.99 | -3.55% | 7.42 | -0.78% | 7.41 | -0.01% | 7.26 | 0.12% | 0.74% | |
| 01-07 | 7.50 | 7.50 | 7.11 | 7.13 | -7.52% | -1.56% | -1.70% | 130,700 | 9,466 | 114% | 7.24 | -5.97% | 7.48 | -0.56% | 7.41 | 0.20% | 7.25 | 0.54% | 0.77% | |
| 01-06 | 7.52 | 8.14 | 7.45 | 7.71 | 3.77% | 0.09% | 6.88% | 185,136 | 14,260 | 175% | 7.70 | 4.56% | 7.52 | 2.63% | 7.40 | 2.21% | 7.21 | 1.62% | 0.78% | |
| 01-05 | 7.41 | 7.47 | 7.29 | 7.43 | -0.80% | 0.86% | 4.66% | 85,428 | 6,293 | 89% | 7.37 | -0.47% | 7.33 | 0.91% | 7.24 | 0.78% | 7.10 | 0.62% | 0.63% | |
| 01-04 | 7.11 | 7.59 | 7.11 | 7.49 | 1.35% | 1.19% | 6.17% | 165,622 | 12,260 | 178% | 7.40 | 2.45% | 7.26 | 2.15% | 7.18 | 1.50% | 7.06 | 1.29% | 0.62% | |
| 12-31 | 7.05 | 7.56 | 6.96 | 7.39 | 4.38% | 2.28% | 6.10% | 143,709 | 10,382 | 166% | 7.23 | 1.78% | 7.11 | 1.48% | 7.07 | 1.20% | 6.97 | 1.05% | 0.59% | |
| 12-30 | 6.75 | 7.45 | 6.73 | 7.08 | 4.58% | -0.27% | 2.71% | 104,583 | 7,424 | 134% | 7.10 | 3.33% | 7.01 | 0.40% | 6.99 | 0.84% | 6.89 | 0.72% | 0.45% | |
| 12-29 | 7.00 | 7.03 | 6.77 | 6.77 | -3.42% | -1.46% | -1.08% | 62,496 | 4,293 | 82% | 6.87 | -1.79% | 6.98 | 0.07% | 6.93 | 0.20% | 6.84 | 0.12% | 0.39% | |
| 12-28 | 7.01 | 7.13 | 6.88 | 7.01 | 0.00% | 0.21% | 2.55% | 84,824 | 5,933 | 122% | 7.00 | -0.50% | 6.97 | 0.68% | 6.92 | 0.48% | 6.84 | 0.44% | 0.34% | |
| 12-25 | 6.84 | 7.14 | 6.83 | 7.01 | 2.49% | -0.28% | 3.00% | 105,417 | 7,411 | 170% | 7.03 | 2.42% | 6.93 | 1.29% | 6.89 | 0.85% | 6.81 | 0.90% | 0.24% | |
| 12-24 | 6.87 | 6.95 | 6.79 | 6.84 | -1.16% | -0.35% | 1.41% | 68,658 | 4,712 | 125% | 6.86 | -0.10% | 6.84 | 0.19% | 6.83 | 0.65% | 6.75 | 0.37% | 0.09% | |
| 12-23 | 6.65 | 6.95 | 6.63 | 6.92 | 4.06% | 0.71% | 2.98% | 117,501 | 8,073 | 235% | 6.87 | 2.16% | 6.83 | 0.55% | 6.78 | 0.85% | 6.72 | 0.70% | -0.02% | |
| 12-22 | 6.78 | 6.83 | 6.63 | 6.65 | -2.64% | -1.13% | -0.34% | 48,103 | 3,235 | 118% | 6.73 | -1.38% | 6.79 | 0.62% | 6.73 | 0.16% | 6.67 | 0.12% | -0.10% | |
| 12-21 | 6.65 | 6.91 | 6.65 | 6.83 | 1.34% | 0.15% | 2.48% | 70,856 | 4,832 | 194% | 6.82 | 0.31% | 6.75 | 0.79% | 6.72 | 0.75% | 6.67 | 0.53% | -0.12% | |
| 12-18 | 6.82 | 6.90 | 6.70 | 6.74 | 1.81% | -0.87% | 1.66% | 91,098 | 6,193 | 297% | 6.80 | 4.04% | 6.69 | 1.52% | 6.67 | 1.82% | 6.63 | 0.96% | -0.17% | |
| 12-17 | 6.52 | 6.64 | 6.43 | 6.62 | -0.45% | 1.30% | 0.81% | 46,584 | 3,044 | 195% | 6.54 | -1.92% | 6.59 | -0.03% | 6.55 | 0.05% | 6.57 | -0.32% | -0.26% | |
| 12-16 | 6.65 | 6.95 | 6.56 | 6.65 | 3.58% | -0.20% | 0.94% | 68,682 | 4,576 | 327% | 6.66 | 4.47% | 6.60 | 3.29% | 6.54 | 1.16% | 6.59 | 0.11% | -0.23% | |
| 12-15 | 6.37 | 6.42 | 6.33 | 6.42 | 0.47% | 0.66% | -2.45% | 9,224 | 588 | 53% | 6.38 | -0.17% | 6.39 | -0.61% | 6.47 | -0.48% | 6.58 | -0.42% | -0.22% | |
| 12-14 | 6.40 | 6.41 | 6.34 | 6.39 | 0.47% | 0.02% | -3.31% | 12,295 | 785 | 66% | 6.39 | 0.02% | 6.43 | -1.09% | 6.50 | -0.60% | 6.61 | -0.59% | -0.17% | |
| 12-11 | 6.48 | 6.52 | 6.32 | 6.36 | -1.85% | -0.44% | -4.33% | 25,685 | 1,640 | 119% | 6.39 | -1.69% | 6.50 | -1.37% | 6.54 | -1.12% | 6.65 | -0.58% | -0.09% | |
| 12-10 | 6.55 | 6.56 | 6.46 | 6.48 | -1.22% | -0.28% | -3.10% | 19,146 | 1,244 | 82% | 6.50 | -2.12% | 6.59 | -0.93% | 6.61 | -0.83% | 6.69 | -0.65% | -0.01% | |
| 12-09 | 6.66 | 6.69 | 6.55 | 6.56 | -1.35% | -1.19% | -2.54% | 19,005 | 1,261 | 71% | 6.64 | -0.14% | 6.65 | -0.14% | 6.67 | -0.49% | 6.73 | -0.16% | 0.11% | |
| 12-08 | 6.65 | 6.68 | 6.61 | 6.65 | 0.00% | 0.03% | -1.36% | 10,748 | 714 | 37% | 6.65 | -0.20% | 6.66 | -0.39% | 6.70 | -0.19% | 6.74 | -0.02% | 0.17% | |
| 12-07 | 6.65 | 6.70 | 6.63 | 6.65 | -0.30% | -0.17% | -1.38% | 12,077 | 804 | 40% | 6.66 | 0.00% | 6.68 | -0.52% | 6.71 | -0.24% | 6.74 | 0.00% | 0.20% | |
| 12-04 | 6.73 | 6.73 | 6.62 | 6.67 | 0.00% | 0.14% | -1.08% | 13,701 | 912 | 44% | 6.66 | -0.72% | 6.72 | -0.24% | 6.73 | 0.07% | 6.74 | 0.02% | 0.23% | |