成本价计算(单股)
皖能电力( 000543.SZ 深证)
| 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 |
 | | |||||||||||||||||||
| 05-19 | 3.91 | 3.95 | 3.86 | 3.95 | 0.00% | 0.84% | -0.08% | 221,663 | 8,681 | 86% | 3.92 | -1.04% | 3.95 | -1.00% | 3.99 | -0.33% | 3.95 | 0.36% | 0.71% |  |
| 05-18 | 3.97 | 4.01 | 3.92 | 3.95 | -0.75% | -0.20% | 0.28% | 241,088 | 9,541 | 91% | 3.96 | -0.78% | 3.99 | -0.80% | 4.00 | -0.15% | 3.94 | 0.82% | 0.70% | |
| 05-17 | 4.04 | 4.06 | 3.96 | 3.98 | -1.24% | -0.23% | 1.87% | 150,745 | 6,012 | 51% | 3.99 | -0.97% | 4.02 | 0.15% | 4.01 | 0.23% | 3.91 | 1.03% | 0.63% | |
| 05-16 | 4.05 | 4.06 | 4.00 | 4.03 | -0.49% | 0.05% | 4.22% | 210,789 | 8,489 | 59% | 4.03 | -0.22% | 4.02 | 0.35% | 4.00 | 0.73% | 3.87 | 1.31% | 0.52% | |
| 05-13 | 3.97 | 4.07 | 3.97 | 4.05 | 2.02% | 0.32% | 6.10% | 249,569 | 10,076 | 68% | 4.04 | 1.38% | 4.00 | 0.58% | 3.97 | 0.99% | 3.82 | 1.09% | 0.23% | |
| 05-12 | 4.02 | 4.04 | 3.92 | 3.97 | 0.25% | -0.30% | 5.14% | 236,183 | 9,404 | 63% | 3.98 | -0.18% | 3.98 | 0.84% | 3.93 | 0.80% | 3.78 | 0.72% | 0.04% | |
| 05-11 | 4.00 | 4.04 | 3.96 | 3.96 | -1.00% | -0.73% | 5.63% | 298,698 | 11,914 | 78% | 3.99 | 0.45% | 3.95 | 1.31% | 3.90 | 1.35% | 3.75 | 0.78% | -0.10% | |
| 05-10 | 3.84 | 4.05 | 3.82 | 4.00 | 3.90% | 0.73% | 7.53% | 485,952 | 19,297 | 123% | 3.97 | 3.28% | 3.90 | 2.12% | 3.85 | 1.69% | 3.72 | 0.95% | -0.25% | |
| 05-09 | 3.78 | 3.88 | 3.76 | 3.85 | 2.12% | 0.13% | 4.48% | 243,658 | 9,367 | 62% | 3.85 | 1.83% | 3.81 | 0.66% | 3.78 | 1.64% | 3.69 | 0.08% | -0.42% | |
| 05-06 | 3.74 | 3.82 | 3.71 | 3.77 | -1.05% | -0.16% | 2.39% | 204,276 | 7,712 | 51% | 3.78 | -1.05% | 3.79 | 0.42% | 3.72 | 0.92% | 3.68 | 0.00% | -0.47% | |
| 05-05 | 3.77 | 3.86 | 3.75 | 3.81 | -0.26% | -0.16% | 3.48% | 311,761 | 11,898 | 79% | 3.82 | 0.98% | 3.77 | 2.06% | 3.69 | 0.77% | 3.68 | 0.19% | -0.49% | |
| 04-29 | 3.71 | 3.86 | 3.67 | 3.82 | 1.60% | 1.08% | 3.95% | 574,876 | 21,723 | 147% | 3.78 | 0.69% | 3.70 | 1.96% | 3.66 | 0.94% | 3.68 | 0.11% | -0.56% | |
| 04-28 | 3.60 | 3.87 | 3.58 | 3.76 | 6.82% | 0.19% | 2.42% | 869,928 | 32,651 | 235% | 3.75 | 9.13% | 3.63 | 3.16% | 3.62 | 1.48% | 3.67 | -0.03% | -0.61% | |
| 04-27 | 3.42 | 3.56 | 3.33 | 3.52 | 2.03% | 2.36% | -4.14% | 370,998 | 12,759 | 105% | 3.44 | -1.80% | 3.52 | -1.98% | 3.57 | -1.63% | 3.67 | -1.56% | -0.64% | |
| 04-26 | 3.55 | 3.59 | 3.40 | 3.45 | -2.54% | -1.48% | -7.51% | 337,925 | 11,834 | 94% | 3.50 | -2.86% | 3.59 | -1.32% | 3.63 | -1.25% | 3.73 | -0.82% | -0.50% | |
| 04-25 | 3.63 | 3.67 | 3.53 | 3.54 | -4.07% | -1.80% | -5.88% | 362,860 | 13,080 | 104% | 3.61 | -0.85% | 3.63 | -1.25% | 3.68 | -0.73% | 3.76 | -0.71% | -0.48% | |
| 04-22 | 3.57 | 3.70 | 3.54 | 3.69 | 1.65% | 1.49% | -2.59% | 438,246 | 15,935 | 130% | 3.64 | -0.68% | 3.68 | -1.31% | 3.70 | -1.28% | 3.79 | -0.71% | -0.48% | |
| 04-21 | 3.75 | 3.77 | 3.60 | 3.63 | -2.94% | -0.85% | -4.85% | 346,532 | 12,687 | 111% | 3.66 | -3.05% | 3.73 | -0.96% | 3.75 | -1.37% | 3.82 | -0.73% | -0.48% | |
| 04-20 | 3.78 | 3.84 | 3.72 | 3.74 | -1.06% | -0.95% | -2.68% | 270,820 | 10,227 | 92% | 3.78 | -0.13% | 3.77 | -0.42% | 3.80 | -0.91% | 3.84 | -0.42% | -0.46% | |
| 04-19 | 3.74 | 3.81 | 3.72 | 3.78 | 0.53% | -0.03% | -2.05% | 205,533 | 7,770 | 70% | 3.78 | 1.15% | 3.78 | -0.89% | 3.84 | -0.10% | 3.86 | -0.26% | -0.47% | |
| 04-18 | 3.78 | 3.78 | 3.70 | 3.76 | -1.31% | 0.59% | -2.82% | 237,947 | 8,895 | 81% | 3.74 | -1.94% | 3.82 | -1.37% | 3.84 | -0.52% | 3.87 | -0.44% | -0.52% | |
| 04-15 | 3.83 | 3.86 | 3.78 | 3.81 | -0.26% | -0.05% | -1.96% | 338,952 | 12,920 | 118% | 3.81 | -1.35% | 3.87 | -0.16% | 3.86 | -0.28% | 3.89 | -0.46% | -0.49% | |
| 04-14 | 3.88 | 3.92 | 3.81 | 3.82 | -2.05% | -1.14% | -2.15% | 384,561 | 14,861 | 142% | 3.86 | -1.25% | 3.87 | -0.10% | 3.87 | -0.28% | 3.90 | -0.33% | -0.36% | |
| 04-13 | 3.92 | 4.00 | 3.85 | 3.90 | 0.78% | -0.33% | -0.43% | 451,043 | 17,651 | 176% | 3.91 | 2.38% | 3.88 | 0.65% | 3.88 | -0.08% | 3.92 | -0.13% | -0.39% | |
| 04-12 | 3.82 | 3.90 | 3.76 | 3.87 | 1.04% | 1.26% | -1.33% | 281,325 | 10,752 | 117% | 3.82 | -1.42% | 3.85 | -0.95% | 3.89 | -0.56% | 3.92 | -0.63% | -0.46% | |
| 04-11 | 3.86 | 3.96 | 3.80 | 3.83 | -0.78% | -1.21% | -2.96% | 279,929 | 10,852 | 115% | 3.88 | 0.34% | 3.89 | -0.74% | 3.91 | -0.43% | 3.95 | -0.68% | -0.48% | |
| 04-08 | 3.89 | 3.90 | 3.83 | 3.86 | -0.52% | -0.10% | -2.87% | 174,530 | 6,744 | 71% | 3.86 | -1.48% | 3.92 | -0.41% | 3.93 | -0.53% | 3.97 | -0.70% | -0.52% | |
| 04-07 | 3.97 | 3.98 | 3.88 | 3.88 | -2.27% | -1.07% | -3.05% | 255,835 | 10,032 | 103% | 3.92 | -0.81% | 3.94 | -0.25% | 3.95 | -0.33% | 4.00 | -0.52% | -0.45% | |
| 04-06 | 3.93 | 3.99 | 3.91 | 3.97 | 0.76% | 0.40% | -1.32% | 245,831 | 9,720 | 102% | 3.95 | 0.66% | 3.95 | -0.25% | 3.96 | -0.03% | 4.02 | -0.59% | -0.41% | |
| 04-01 | 3.90 | 3.96 | 3.88 | 3.94 | 0.00% | 0.31% | -2.64% | 164,043 | 6,442 | 65% | 3.93 | -0.51% | 3.96 | -0.35% | 3.96 | -0.50% | 4.05 | -0.76% | -0.38% | |