成本价计算(单股)
文山电力( 600995.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 | 7.29 | 7.41 | 7.29 | 7.36 | 0.27% | -0.11% | -3.98% | 21,102 | 1,554 | 41% | 7.37 | 1.29% | 7.30 | -0.25% | 7.37 | -0.51% | 7.67 | -0.97% | -0.62% |  |
| 01-14 | 7.28 | 7.35 | 7.17 | 7.34 | 0.82% | 0.91% | -5.17% | 31,707 | 2,306 | 55% | 7.27 | -0.06% | 7.31 | -1.04% | 7.40 | -1.29% | 7.74 | -1.16% | -0.51% | |
| 01-13 | 7.42 | 7.46 | 7.14 | 7.28 | -2.67% | 0.03% | -7.04% | 53,072 | 3,862 | 85% | 7.28 | -2.23% | 7.39 | -1.65% | 7.50 | -1.74% | 7.83 | -1.07% | -0.37% | |
| 01-12 | 7.43 | 7.49 | 7.41 | 7.48 | 0.81% | 0.48% | -5.51% | 24,117 | 1,795 | 38% | 7.44 | -0.91% | 7.51 | -1.03% | 7.63 | -1.13% | 7.92 | -0.91% | -0.25% | |
| 01-11 | 7.61 | 7.61 | 7.42 | 7.42 | -2.62% | -1.22% | -7.12% | 38,527 | 2,894 | 53% | 7.51 | -0.67% | 7.59 | -1.24% | 7.72 | -1.30% | 7.99 | -0.94% | -0.10% | |
| 01-08 | 7.56 | 7.64 | 7.48 | 7.62 | 0.13% | 0.75% | -5.52% | 36,323 | 2,747 | 43% | 7.56 | -1.16% | 7.69 | -1.32% | 7.82 | -1.15% | 8.07 | -0.20% | 0.15% | |
| 01-07 | 7.81 | 7.83 | 7.55 | 7.61 | -3.30% | -0.55% | -5.83% | 69,523 | 5,319 | 83% | 7.65 | -1.76% | 7.79 | -1.69% | 7.91 | -1.53% | 8.08 | -0.39% | 0.17% | |
| 01-06 | 7.88 | 7.93 | 7.72 | 7.87 | -0.76% | 1.04% | -3.00% | 68,991 | 5,373 | 86% | 7.79 | -1.94% | 7.92 | -1.44% | 8.04 | -0.83% | 8.11 | -0.23% | 0.23% | |
| 01-05 | 8.08 | 8.08 | 7.89 | 7.93 | -2.34% | -0.16% | -2.48% | 62,936 | 4,998 | 82% | 7.94 | -1.02% | 8.04 | -1.22% | 8.10 | -0.89% | 8.13 | -0.17% | 0.24% | |
| 01-04 | 8.09 | 8.15 | 7.96 | 8.12 | -0.12% | 1.18% | -0.32% | 80,151 | 6,432 | 109% | 8.03 | -1.45% | 8.14 | -0.51% | 8.18 | -0.62% | 8.15 | -0.15% | 0.27% | |
| 12-31 | 8.13 | 8.25 | 8.08 | 8.13 | -1.45% | -0.16% | -0.34% | 71,043 | 5,785 | 102% | 8.14 | -1.42% | 8.18 | -0.67% | 8.23 | 0.13% | 8.16 | 0.11% | 0.31% |  |
| 12-30 | 8.10 | 8.41 | 8.03 | 8.25 | 1.85% | -0.12% | 1.24% | 73,322 | 6,056 | 115% | 8.26 | 1.54% | 8.24 | -0.05% | 8.22 | 0.45% | 8.15 | 0.28% | 0.26% | |
| 12-29 | 8.30 | 8.30 | 8.07 | 8.10 | -3.11% | -0.43% | -0.32% | 68,557 | 5,577 | 116% | 8.14 | -1.83% | 8.24 | 0.18% | 8.18 | 0.28% | 8.13 | 0.10% | 0.18% | |
| 12-28 | 8.36 | 8.40 | 8.18 | 8.36 | 0.48% | 0.88% | 2.98% | 101,719 | 8,429 | 194% | 8.29 | 0.39% | 8.23 | 0.96% | 8.16 | 0.58% | 8.12 | 0.63% | 0.14% | |
| 12-25 | 7.84 | 8.56 | 7.80 | 8.32 | 5.32% | 0.79% | 3.14% | 155,718 | 12,854 | 352% | 8.26 | 4.36% | 8.15 | 2.58% | 8.11 | 1.27% | 8.07 | 1.48% | 0.01% | |
| 12-24 | 8.06 | 8.06 | 7.82 | 7.90 | -1.86% | -0.13% | -0.62% | 34,850 | 2,756 | 106% | 7.91 | -0.83% | 7.94 | -0.65% | 8.01 | -0.01% | 7.95 | 0.05% | -0.21% | |
| 12-23 | 7.85 | 8.08 | 7.80 | 8.05 | 2.68% | 0.93% | 1.32% | 49,265 | 3,929 | 158% | 7.98 | 0.58% | 7.99 | -0.63% | 8.01 | 0.08% | 7.95 | 0.18% | -0.32% | |
| 12-22 | 8.08 | 8.10 | 7.78 | 7.84 | -3.45% | -1.13% | -1.15% | 47,453 | 3,763 | 157% | 7.93 | -2.06% | 8.05 | -0.15% | 8.00 | -0.10% | 7.93 | -0.08% | -0.41% | |
| 12-21 | 8.08 | 8.18 | 8.02 | 8.12 | 0.37% | 0.28% | 2.31% | 37,643 | 3,047 | 140% | 8.10 | -0.25% | 8.06 | 0.68% | 8.01 | 0.69% | 7.94 | 0.10% | -0.42% | |
| 12-18 | 8.02 | 8.24 | 8.02 | 8.09 | 1.51% | -0.33% | 2.03% | 48,972 | 3,975 | 188% | 8.12 | 2.96% | 8.00 | 1.74% | 7.96 | 1.60% | 7.93 | 0.25% | -0.42% | |
| 12-17 | 7.92 | 7.97 | 7.79 | 7.97 | 0.76% | 1.09% | 0.77% | 25,841 | 2,037 | 107% | 7.88 | 0.25% | 7.87 | 0.31% | 7.83 | 0.19% | 7.91 | -0.37% | -0.44% | |
| 12-16 | 7.83 | 7.91 | 7.83 | 7.91 | 0.89% | 0.58% | -0.35% | 18,293 | 1,438 | 75% | 7.86 | 0.33% | 7.84 | 0.53% | 7.82 | -0.13% | 7.94 | -0.54% | -0.39% | |
| 12-15 | 7.86 | 7.88 | 7.80 | 7.84 | -0.25% | 0.03% | -1.77% | 14,220 | 1,114 | 53% | 7.84 | 0.17% | 7.80 | 0.03% | 7.83 | -0.36% | 7.98 | -0.36% | -0.33% | |
| 12-14 | 7.77 | 7.87 | 7.74 | 7.86 | 1.16% | 0.45% | -1.87% | 19,968 | 1,562 | 66% | 7.83 | 0.75% | 7.80 | -0.33% | 7.85 | -0.63% | 8.01 | -0.58% | -0.28% | |
| 12-11 | 7.85 | 7.85 | 7.70 | 7.77 | -0.77% | 0.04% | -3.56% | 29,566 | 2,296 | 87% | 7.77 | -0.68% | 7.83 | -0.87% | 7.90 | -0.85% | 8.06 | -0.79% | -0.18% | |
| 12-10 | 7.77 | 7.87 | 7.75 | 7.83 | 0.90% | 0.13% | -3.58% | 21,080 | 1,648 | 55% | 7.82 | -0.67% | 7.89 | -0.95% | 7.97 | -0.71% | 8.12 | -1.06% | -0.07% | |
| 12-09 | 8.00 | 8.01 | 7.75 | 7.76 | -3.00% | -1.44% | -5.46% | 38,039 | 2,994 | 80% | 7.87 | -1.72% | 7.97 | -1.19% | 8.03 | -1.12% | 8.21 | -0.63% | 0.13% | |
| 12-08 | 8.04 | 8.06 | 7.98 | 8.00 | -0.50% | -0.14% | -3.15% | 20,440 | 1,637 | 40% | 8.01 | -0.67% | 8.07 | -0.54% | 8.12 | -0.17% | 8.26 | -0.25% | 0.28% | |
| 12-07 | 8.14 | 8.15 | 8.01 | 8.04 | -1.23% | -0.31% | -2.91% | 29,997 | 2,419 | 50% | 8.07 | -0.63% | 8.11 | -0.66% | 8.13 | -0.45% | 8.28 | 0.09% | 0.44% | |
| 12-04 | 8.15 | 8.17 | 8.09 | 8.14 | 0.00% | 0.30% | -1.62% | 23,058 | 1,871 | 37% | 8.12 | -0.50% | 8.16 | 0.10% | 8.17 | -0.44% | 8.27 | 0.11% | 0.49% | |