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 |
 | | |||||||||||||||||||
| 05-23 | 0.35 | 0.36 | 0.33 | 0.35 | 0.00% | 0.57% | 0.57% | 507,612 | 1,768 | 181% | 0.35 | 0.00% | 0.35 | -0.29% | 0.35 | -0.57% | 0.35 | 0.58% | -1.93% |  |
| 05-20 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00% | 0.57% | 1.16% | 332,084 | 1,155 | 129% | 0.35 | -0.57% | 0.35 | -0.57% | 0.35 | 0.00% | 0.35 | 0.29% | -2.94% | |
| 05-19 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00% | 0.00% | 1.45% | 293,694 | 1,029 | 120% | 0.35 | -0.57% | 0.35 | -0.57% | 0.35 | 0.57% | 0.35 | 0.58% | -4.04% | |
| 05-18 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00% | -0.57% | 2.04% | 175,689 | 618 | 74% | 0.35 | -0.57% | 0.35 | 0.57% | 0.35 | 0.29% | 0.34 | 1.18% | -5.13% | |
| 05-17 | 0.36 | 0.36 | 0.34 | 0.35 | -2.78% | -1.13% | 3.24% | 278,655 | 985 | 106% | 0.35 | -0.28% | 0.35 | 0.86% | 0.35 | 1.16% | 0.34 | 1.19% | -6.85% | |
| 05-16 | 0.34 | 0.37 | 0.34 | 0.36 | 2.86% | 1.41% | 7.46% | 346,025 | 1,229 | 105% | 0.36 | 3.50% | 0.35 | 2.05% | 0.35 | 1.77% | 0.34 | -2.05% | -11.17% |  |
| 05-13 | 0.34 | 0.35 | 0.33 | 0.35 | 2.94% | 2.04% | 2.34% | 141,385 | 485 | 44% | 0.34 | 0.88% | 0.34 | 0.29% | 0.34 | 0.00% | 0.34 | -3.12% | -11.10% | |
| 05-12 | 0.35 | 0.35 | 0.33 | 0.34 | 0.00% | 0.00% | -3.68% | 187,101 | 636 | 58% | 0.34 | -0.59% | 0.34 | 0.89% | 0.34 | 0.59% | 0.35 | -2.76% | -10.91% | |
| 05-11 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00% | -0.58% | -6.34% | 155,919 | 533 | 50% | 0.34 | 0.59% | 0.34 | 0.00% | 0.34 | 1.51% | 0.36 | -3.71% | -10.72% | |
| 05-10 | 0.33 | 0.35 | 0.33 | 0.34 | 3.03% | 0.00% | -9.81% | 386,533 | 1,315 | 123% | 0.34 | 2.10% | 0.34 | 0.90% | 0.33 | 0.61% | 0.38 | -11.50% | -10.39% |  |
| 05-09 | 0.34 | 0.34 | 0.33 | 0.33 | -2.94% | -0.90% | -22.54% | 279,250 | 931 | 85% | 0.33 | -2.06% | 0.34 | 2.13% | 0.33 | -4.07% | 0.43 | -9.55% | -9.34% | |
| 05-06 | 0.33 | 0.35 | 0.32 | 0.34 | 3.03% | 0.00% | -27.81% | 220,377 | 749 | 66% | 0.34 | 2.41% | 0.33 | 0.00% | 0.34 | -4.97% | 0.47 | -10.63% | -8.41% | |
| 05-05 | 0.34 | 0.35 | 0.32 | 0.33 | 0.00% | -0.60% | -37.38% | 250,578 | 832 | 68% | 0.33 | 3.43% | 0.33 | -5.20% | 0.36 | -5.73% | 0.53 | -10.37% | -7.41% | |
| 04-29 | 0.31 | 0.34 | 0.30 | 0.33 | 3.13% | 2.80% | -43.88% | 485,568 | 1,558 | 122% | 0.32 | -2.73% | 0.35 | -10.36% | 0.38 | -12.53% | 0.59 | -16.00% | -6.45% | |
| 04-28 | 0.36 | 0.39 | 0.30 | 0.32 | -67.35% | -3.03% | -54.29% | 1,017,181 | 3,354 | 269% | 0.33 | -66.33% | 0.39 | -62.45% | 0.44 | -60.84% | 0.70 | -42.01% | -4.97% | |
| 03-30 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 0.00% | -18.81% | 44,869 | 439 | 41% | 0.98 | -4.85% | 1.03 | -5.08% | 1.12 | -4.43% | 1.21 | -1.31% | -0.93% | |
| 03-29 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 0.00% | -15.78% | 48,236 | 496 | 43% | 1.03 | -4.63% | 1.08 | -7.36% | 1.17 | -2.90% | 1.22 | -1.21% | -0.95% | |
| 03-28 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 0.00% | -12.76% | 40,208 | 434 | 35% | 1.08 | -5.26% | 1.17 | -3.47% | 1.21 | -1.79% | 1.24 | -0.88% | -1.00% | |
| 03-25 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 0.00% | -8.73% | 45,865 | 522 | 40% | 1.14 | -5.39% | 1.21 | -1.55% | 1.23 | -0.89% | 1.25 | -0.48% | -1.03% | |
| 03-24 | 1.23 | 1.23 | 1.20 | 1.20 | -4.76% | -0.41% | -4.38% | 135,323 | 1,630 | 119% | 1.21 | -3.68% | 1.23 | -1.84% | 1.24 | -1.19% | 1.26 | -0.95% | -1.12% | |
| 03-23 | 1.24 | 1.27 | 1.23 | 1.26 | 0.80% | 0.72% | -0.55% | 98,604 | 1,233 | 92% | 1.25 | 0.81% | 1.25 | 0.00% | 1.26 | 0.08% | 1.27 | -0.24% | -1.17% | |
| 03-22 | 1.26 | 1.27 | 1.22 | 1.25 | -1.57% | 0.73% | -1.57% | 129,221 | 1,603 | 114% | 1.24 | -2.21% | 1.25 | -0.87% | 1.26 | -0.71% | 1.27 | -0.70% | -1.24% | |
| 03-21 | 1.28 | 1.29 | 1.25 | 1.27 | -0.78% | 0.08% | -0.70% | 110,399 | 1,400 | 102% | 1.27 | 1.36% | 1.26 | 0.64% | 1.26 | -0.24% | 1.28 | -0.70% | -1.21% | |
| 03-18 | 1.25 | 1.28 | 1.22 | 1.28 | 1.59% | 2.24% | -0.62% | 105,080 | 1,315 | 92% | 1.25 | -1.42% | 1.26 | -0.79% | 1.27 | -0.32% | 1.29 | -1.23% | -1.20% | |
| 03-17 | 1.27 | 1.29 | 1.25 | 1.26 | 0.00% | -0.79% | -3.37% | 114,332 | 1,452 | 98% | 1.27 | 2.01% | 1.27 | -0.47% | 1.27 | -0.63% | 1.30 | -1.59% | -1.10% | |
| 03-16 | 1.25 | 1.28 | 1.20 | 1.26 | 0.80% | 1.20% | -4.91% | 107,680 | 1,340 | 81% | 1.25 | -3.19% | 1.27 | -0.78% | 1.28 | -0.62% | 1.33 | -1.56% | -0.96% | |
| 03-15 | 1.30 | 1.32 | 1.25 | 1.25 | -4.58% | -2.80% | -7.13% | 97,087 | 1,248 | 72% | 1.29 | -0.46% | 1.28 | -0.62% | 1.29 | -0.62% | 1.35 | -1.68% | -0.79% | |
| 03-14 | 1.28 | 1.31 | 1.26 | 1.31 | 0.77% | 1.39% | -4.31% | 80,186 | 1,035 | 54% | 1.29 | 1.65% | 1.29 | 0.31% | 1.30 | -0.77% | 1.37 | -1.16% | -0.56% | |
| 03-11 | 1.30 | 1.30 | 1.25 | 1.30 | -0.76% | 2.28% | -6.14% | 111,613 | 1,418 | 65% | 1.27 | -2.98% | 1.29 | -1.31% | 1.31 | -1.95% | 1.39 | -1.35% | -0.37% | |
| 03-10 | 1.30 | 1.34 | 1.27 | 1.31 | 0.00% | 0.00% | -6.70% | 99,670 | 1,305 | 56% | 1.31 | 2.18% | 1.30 | -0.76% | 1.33 | -1.84% | 1.40 | -1.54% | -0.20% | |