成本价计算(单股)
*ST东电( 000585.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 |
 | | |||||||||||||||||||
| 01-19 | 1.87 | 1.90 | 1.85 | 1.87 | 0.00% | -0.32% | -5.60% | 30,980 | 581 | 66% | 1.88 | 0.64% | 1.90 | -1.66% | 1.94 | -1.07% | 1.98 | -0.65% | -0.48% |  |
| 01-18 | 1.89 | 1.90 | 1.83 | 1.87 | -1.58% | 0.32% | -6.22% | 50,420 | 939 | 100% | 1.86 | -3.17% | 1.93 | -2.18% | 1.96 | -1.66% | 1.99 | -1.29% | -0.48% |  |
| 01-17 | 2.00 | 2.00 | 1.90 | 1.90 | -5.00% | -1.30% | -5.94% | 84,220 | 1,621 | 158% | 1.93 | -3.89% | 1.97 | -2.47% | 1.99 | -1.82% | 2.02 | -1.08% | -0.38% | |
| 01-14 | 2.00 | 2.02 | 1.98 | 2.00 | 0.00% | -0.15% | -2.06% | 48,204 | 965 | 95% | 2.00 | -1.18% | 2.02 | -0.88% | 2.03 | -0.39% | 2.04 | -0.24% | -0.31% | |
| 01-13 | 2.05 | 2.06 | 2.00 | 2.00 | -2.44% | -1.33% | -2.30% | 44,335 | 898 | 91% | 2.03 | -0.83% | 2.04 | -0.20% | 2.04 | -0.05% | 2.05 | -0.15% | -0.28% | |
| 01-12 | 2.04 | 2.06 | 2.03 | 2.05 | 0.49% | 0.29% | 0.00% | 33,822 | 691 | 71% | 2.04 | -0.39% | 2.04 | 0.15% | 2.04 | 0.15% | 2.05 | 0.00% | -0.30% | |
| 01-11 | 2.04 | 2.07 | 2.03 | 2.04 | -0.49% | -0.58% | -0.49% | 36,544 | 749 | 78% | 2.05 | 0.79% | 2.04 | 0.34% | 2.04 | -0.44% | 2.05 | 0.15% | -0.33% | |
| 01-10 | 2.02 | 2.06 | 2.01 | 2.05 | 0.99% | 0.69% | 0.15% | 41,575 | 846 | 87% | 2.04 | 0.00% | 2.03 | 0.10% | 2.05 | -0.24% | 2.05 | -0.10% | -0.48% | |
| 01-07 | 2.03 | 2.06 | 2.02 | 2.03 | 0.00% | -0.29% | -0.93% | 38,563 | 785 | 74% | 2.04 | 0.39% | 2.03 | -0.83% | 2.05 | -0.15% | 2.05 | -0.49% | -0.67% | |
| 01-06 | 2.02 | 2.04 | 2.00 | 2.03 | 0.50% | 0.10% | -1.41% | 33,932 | 688 | 59% | 2.03 | -0.20% | 2.05 | -0.34% | 2.05 | -0.15% | 2.06 | -0.91% | -0.65% | |
| 01-05 | 2.06 | 2.06 | 2.02 | 2.02 | -1.94% | -0.59% | -2.79% | 58,710 | 1,193 | 95% | 2.03 | -1.74% | 2.06 | -0.39% | 2.06 | -0.24% | 2.08 | -0.67% | -0.54% | |
| 01-04 | 2.07 | 2.12 | 2.03 | 2.06 | 0.49% | -0.39% | -1.53% | 86,870 | 1,796 | 137% | 2.07 | 0.39% | 2.06 | 0.24% | 2.06 | 0.54% | 2.09 | -0.33% | -0.47% | |
| 12-31 | 2.04 | 2.11 | 1.96 | 2.05 | 0.00% | -0.49% | -2.33% | 74,914 | 1,543 | 117% | 2.06 | -0.15% | 2.06 | 0.24% | 2.05 | 0.15% | 2.10 | -0.38% | -0.40% | |
| 12-30 | 2.05 | 2.09 | 2.05 | 2.05 | 0.49% | -0.63% | -2.71% | 30,203 | 623 | 47% | 2.06 | 0.44% | 2.05 | 0.69% | 2.05 | -0.82% | 2.11 | 0.05% | -0.30% | |
| 12-29 | 2.03 | 2.09 | 2.02 | 2.04 | 0.49% | -0.68% | -3.13% | 39,322 | 807 | 55% | 2.05 | 0.54% | 2.04 | -0.10% | 2.06 | -1.57% | 2.11 | -0.33% | -0.24% | |
| 12-28 | 2.04 | 2.06 | 2.02 | 2.03 | 0.50% | -0.64% | -3.93% | 22,984 | 469 | 29% | 2.04 | 0.79% | 2.04 | -1.26% | 2.10 | -0.76% | 2.11 | -0.24% | -0.16% | |
| 12-27 | 2.03 | 2.05 | 2.00 | 2.02 | -0.49% | -0.35% | -4.63% | 47,552 | 963 | 51% | 2.03 | -1.17% | 2.07 | -2.27% | 2.11 | -0.57% | 2.12 | -1.35% | -0.11% | |
| 12-24 | 2.10 | 2.11 | 2.00 | 2.03 | -2.87% | -1.02% | -5.45% | 78,525 | 1,610 | 69% | 2.05 | -2.66% | 2.12 | -1.58% | 2.13 | -0.66% | 2.15 | -2.05% | 0.14% | |
| 12-23 | 2.15 | 2.16 | 2.08 | 2.09 | -2.79% | -0.81% | -4.65% | 86,703 | 1,827 | 60% | 2.11 | -3.83% | 2.15 | -0.23% | 2.14 | 0.23% | 2.19 | -0.27% | 0.71% | |
| 12-22 | 2.17 | 2.24 | 2.14 | 2.15 | -1.38% | -1.87% | -2.18% | 78,255 | 1,714 | 57% | 2.19 | 1.67% | 2.16 | 1.03% | 2.13 | 0.47% | 2.20 | 0.18% | 0.84% | |
| 12-21 | 2.15 | 2.20 | 2.10 | 2.18 | 0.93% | 1.16% | -0.64% | 79,217 | 1,706 | 50% | 2.16 | 1.46% | 2.13 | 1.14% | 2.12 | 0.14% | 2.19 | 0.00% | 1.12% | |
| 12-20 | 2.11 | 2.18 | 2.06 | 2.16 | 2.86% | 1.69% | -1.55% | 90,126 | 1,913 | 57% | 2.12 | 0.19% | 2.11 | -0.28% | 2.12 | -1.81% | 2.19 | 0.37% | 1.22% | |
| 12-17 | 2.14 | 2.16 | 2.09 | 2.10 | -0.47% | -0.94% | -3.93% | 69,612 | 1,476 | 43% | 2.12 | 1.53% | 2.12 | -0.28% | 2.16 | -2.48% | 2.19 | 0.65% | 1.32% | |
| 12-16 | 2.10 | 2.13 | 2.06 | 2.11 | -0.47% | 1.05% | -2.85% | 94,383 | 1,970 | 56% | 2.09 | -2.29% | 2.12 | -2.66% | 2.22 | -0.45% | 2.17 | 0.65% | 1.25% | |
| 12-15 | 2.13 | 2.17 | 2.10 | 2.12 | 0.47% | -0.80% | -1.76% | 99,064 | 2,117 | 57% | 2.14 | 0.38% | 2.18 | -2.72% | 2.23 | 0.18% | 2.16 | 0.47% | 1.28% | |
| 12-14 | 2.19 | 2.25 | 2.10 | 2.11 | -4.52% | -0.89% | -1.77% | 166,704 | 3,549 | 98% | 2.13 | -4.53% | 2.24 | -0.93% | 2.22 | -0.45% | 2.15 | 0.28% | 1.24% | |
| 12-13 | 2.26 | 2.30 | 2.21 | 2.21 | -5.15% | -0.90% | 3.17% | 240,829 | 5,370 | 161% | 2.23 | -2.96% | 2.26 | 0.98% | 2.23 | 1.13% | 2.14 | 1.13% | 1.20% | |
| 12-10 | 2.32 | 2.33 | 2.21 | 2.33 | 4.95% | 1.39% | 10.01% | 362,381 | 8,327 | 291% | 2.30 | 4.79% | 2.24 | 3.09% | 2.21 | 4.65% | 2.12 | 3.62% | 1.09% | |
| 12-09 | 2.14 | 2.22 | 2.14 | 2.22 | 5.21% | 1.23% | 8.61% | 84,278 | 1,848 | 88% | 2.19 | 0.92% | 2.17 | 1.83% | 2.11 | 1.74% | 2.04 | 1.04% | 0.74% | |
| 12-08 | 2.27 | 2.27 | 2.08 | 2.11 | 0.00% | -2.90% | 4.30% | 259,710 | 5,642 | 281% | 2.17 | 1.69% | 2.13 | 5.13% | 2.07 | 3.45% | 2.02 | 3.00% | 0.66% | |