成本价计算(单股)
广汽长丰( 600991.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 |
 | | |||||||||||||||||||
| 03-06 | 18.53 | 18.53 | 17.75 | 17.82 | -2.99% | -1.15% | 1.50% | 100,216 | 18,065 | 231% | 18.03 | 0.06% | 17.96 | 0.85% | 17.81 | 0.96% | 17.56 | 1.07% | 0.80% |  |
| 03-05 | 17.84 | 18.76 | 17.39 | 18.37 | 7.74% | 1.96% | 5.76% | 166,335 | 29,967 | 476% | 18.02 | 6.10% | 17.81 | 5.20% | 17.64 | 4.35% | 17.37 | 3.51% | 0.73% | |
| 03-02 | 16.86 | 17.06 | 16.86 | 17.05 | 0.89% | 0.41% | 1.60% | 16,761 | 2,846 | 79% | 16.98 | 0.04% | 16.93 | 0.32% | 16.90 | 0.23% | 16.78 | 0.41% | 0.40% | |
| 03-01 | 16.84 | 17.08 | 16.75 | 16.90 | 0.42% | -0.44% | 1.12% | 25,246 | 4,285 | 118% | 16.97 | 0.85% | 16.87 | 0.03% | 16.87 | 0.19% | 16.71 | 0.35% | 0.38% | |
| 02-29 | 16.78 | 16.90 | 16.75 | 16.83 | 0.06% | -0.01% | 1.05% | 21,797 | 3,668 | 110% | 16.83 | 0.22% | 16.87 | 0.15% | 16.83 | 0.08% | 16.66 | 0.31% | 0.35% | |
| 02-28 | 16.78 | 16.87 | 16.69 | 16.82 | -0.24% | 0.15% | 1.31% | 20,488 | 3,440 | 110% | 16.79 | -0.75% | 16.84 | -0.01% | 16.82 | 0.32% | 16.60 | 0.29% | 0.34% | |
| 02-27 | 16.83 | 17.20 | 16.74 | 16.86 | 0.48% | -0.35% | 1.84% | 43,347 | 7,334 | 254% | 16.92 | 1.14% | 16.84 | 0.60% | 16.77 | 1.02% | 16.56 | 0.90% | 0.32% | |
| 02-24 | 16.70 | 16.80 | 16.60 | 16.78 | 0.42% | 0.30% | 2.27% | 21,663 | 3,624 | 157% | 16.73 | -0.26% | 16.74 | 0.61% | 16.60 | 0.75% | 16.41 | 0.49% | 0.25% | |
| 02-23 | 16.79 | 16.95 | 16.68 | 16.71 | -0.42% | -0.38% | 2.35% | 12,716 | 2,132 | 100% | 16.77 | 0.20% | 16.64 | 0.89% | 16.47 | 0.54% | 16.33 | 0.33% | 0.23% |  |
| 02-22 | 16.75 | 16.85 | 16.65 | 16.78 | 0.18% | 0.24% | 3.11% | 15,625 | 2,615 | 124% | 16.74 | 1.65% | 16.50 | 1.01% | 16.39 | 0.74% | 16.27 | 0.30% | 0.25% | |
| 02-21 | 16.30 | 16.77 | 16.30 | 16.75 | 2.70% | 1.71% | 3.24% | 18,252 | 3,005 | 139% | 16.47 | 1.08% | 16.33 | 0.63% | 16.26 | 0.54% | 16.23 | 0.36% | 0.29% | |
| 02-20 | 16.38 | 16.39 | 16.20 | 16.31 | 0.12% | 0.11% | 0.88% | 16,413 | 2,674 | 126% | 16.29 | 0.31% | 16.23 | 0.45% | 16.18 | 0.34% | 16.17 | 0.21% | 0.31% | |
| 02-17 | 16.12 | 16.37 | 16.07 | 16.29 | 1.81% | 0.30% | 0.97% | 21,294 | 3,458 | 172% | 16.24 | 1.23% | 16.16 | 0.70% | 16.12 | 0.38% | 16.13 | 0.24% | 0.33% | |
| 02-16 | 16.10 | 16.14 | 15.91 | 16.00 | -0.87% | -0.27% | -0.58% | 7,302 | 1,171 | 62% | 16.04 | -0.03% | 16.04 | -0.03% | 16.06 | -0.25% | 16.09 | 0.10% | 0.35% | |
| 02-15 | 15.96 | 16.14 | 15.95 | 16.14 | 1.06% | 0.57% | 0.39% | 9,747 | 1,564 | 79% | 16.05 | 0.11% | 16.05 | -0.14% | 16.10 | -0.48% | 16.08 | 0.17% | 0.37% | |
| 02-14 | 16.09 | 16.14 | 15.96 | 15.97 | -0.93% | -0.38% | -0.50% | 7,650 | 1,226 | 52% | 16.03 | -0.15% | 16.07 | -0.39% | 16.18 | 0.11% | 16.05 | 0.10% | 0.45% | |
| 02-13 | 16.09 | 16.19 | 15.95 | 16.12 | 0.19% | 0.40% | 0.53% | 9,785 | 1,571 | 67% | 16.06 | -0.29% | 16.13 | -0.62% | 16.16 | 0.11% | 16.04 | 0.23% | 0.48% | |
| 02-10 | 16.16 | 16.22 | 16.05 | 16.09 | -0.62% | -0.07% | 0.58% | 11,448 | 1,843 | 74% | 16.10 | -0.75% | 16.23 | 0.22% | 16.14 | 0.17% | 16.00 | 0.23% | 0.52% | |
| 02-09 | 16.23 | 16.37 | 16.08 | 16.19 | -0.55% | -0.21% | 1.43% | 11,598 | 1,881 | 78% | 16.22 | -0.53% | 16.20 | 0.40% | 16.12 | 0.32% | 15.96 | 0.56% | 0.51% | |
| 02-08 | 16.08 | 16.43 | 16.08 | 16.28 | 1.12% | -0.19% | 2.56% | 19,771 | 3,224 | 130% | 16.31 | 1.79% | 16.13 | 0.91% | 16.06 | 0.64% | 15.87 | 0.70% | 0.47% | |
| 02-07 | 15.89 | 16.18 | 15.88 | 16.10 | 1.13% | 0.47% | 2.14% | 15,350 | 2,459 | 105% | 16.03 | 0.51% | 15.99 | 0.24% | 15.96 | 0.23% | 15.76 | 0.56% | 0.39% | |
| 02-06 | 16.00 | 16.05 | 15.89 | 15.92 | -0.38% | -0.14% | 1.56% | 10,143 | 1,617 | 68% | 15.94 | -0.20% | 15.95 | 0.00% | 15.93 | 0.26% | 15.68 | 0.38% | 0.36% | |
| 02-03 | 15.96 | 16.05 | 15.92 | 15.98 | 0.19% | 0.03% | 2.33% | 14,222 | 2,271 | 95% | 15.98 | 0.33% | 15.95 | 0.25% | 15.88 | 0.37% | 15.62 | 0.45% | 0.34% | |
| 02-02 | 15.81 | 16.00 | 15.81 | 15.95 | 0.63% | 0.17% | 2.60% | 13,307 | 2,118 | 91% | 15.92 | -0.14% | 15.91 | 0.36% | 15.82 | 0.76% | 15.55 | 0.36% | 0.31% | |
| 02-01 | 16.10 | 16.20 | 15.82 | 15.85 | 0.89% | -0.60% | 2.32% | 31,505 | 5,023 | 224% | 15.95 | 1.41% | 15.85 | 1.14% | 15.71 | 1.32% | 15.49 | 0.97% | 0.31% | |
| 01-31 | 15.80 | 15.86 | 15.64 | 15.71 | -0.57% | -0.09% | 2.40% | 7,740 | 1,217 | 61% | 15.72 | -0.13% | 15.67 | 0.94% | 15.50 | 0.54% | 15.34 | 0.37% | 0.23% |  |
| 01-30 | 15.53 | 15.92 | 15.43 | 15.80 | 1.74% | 0.35% | 3.37% | 19,157 | 3,016 | 128% | 15.75 | 1.96% | 15.53 | 1.33% | 15.42 | 0.93% | 15.29 | 0.57% | 0.23% | |
| 01-20 | 15.30 | 15.54 | 15.30 | 15.53 | 1.30% | 0.56% | 2.18% | 7,634 | 1,178 | 51% | 15.44 | 0.84% | 15.32 | 0.29% | 15.28 | 0.30% | 15.20 | 0.17% | 0.19% | |
| 01-19 | 15.23 | 15.40 | 15.23 | 15.33 | 0.99% | 0.10% | 1.03% | 16,586 | 2,539 | 109% | 15.31 | 0.32% | 15.28 | 0.34% | 15.23 | 0.18% | 15.17 | 0.17% | 0.19% | |
| 01-18 | 15.26 | 15.38 | 15.18 | 15.18 | 0.00% | -0.56% | 0.21% | 12,414 | 1,895 | 85% | 15.27 | 0.03% | 15.23 | 0.29% | 15.20 | 0.11% | 15.15 | -0.09% | 0.19% | |