成本价计算(单股)
泸天化( 000912.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 | 5.22 | 5.32 | 5.15 | 5.30 | -0.56% | 0.74% | -0.80% | 168,287 | 8,854 | 67% | 5.26 | -2.32% | 5.37 | -1.40% | 5.39 | 0.43% | 5.34 | 0.02% | -0.63% |  |
| 05-18 | 5.41 | 5.48 | 5.33 | 5.33 | -2.91% | -1.04% | -0.22% | 189,669 | 10,215 | 73% | 5.39 | -0.74% | 5.44 | 0.57% | 5.36 | 0.09% | 5.34 | 0.49% | -0.76% | |
| 05-17 | 5.47 | 5.50 | 5.34 | 5.49 | 0.18% | 1.18% | 3.27% | 221,119 | 11,998 | 83% | 5.43 | -0.97% | 5.41 | 1.31% | 5.36 | 0.47% | 5.32 | 0.68% | -1.04% | |
| 05-16 | 5.40 | 5.61 | 5.32 | 5.48 | 3.40% | 0.02% | 3.79% | 363,434 | 19,911 | 138% | 5.48 | 3.71% | 5.34 | 1.18% | 5.33 | 0.70% | 5.28 | 1.52% | -1.30% | |
| 05-13 | 5.25 | 5.37 | 5.17 | 5.30 | 1.53% | 0.32% | 1.90% | 223,003 | 11,781 | 83% | 5.28 | 1.91% | 5.28 | 0.00% | 5.30 | -0.19% | 5.20 | 0.91% | -1.62% | |
| 05-12 | 5.24 | 5.28 | 5.07 | 5.22 | -0.38% | 0.69% | 1.28% | 244,428 | 12,671 | 86% | 5.18 | -3.14% | 5.28 | -1.05% | 5.31 | -0.36% | 5.15 | 0.10% | -1.85% | |
| 05-11 | 5.32 | 5.44 | 5.21 | 5.24 | -2.42% | -2.09% | 1.77% | 295,812 | 15,833 | 103% | 5.35 | 1.33% | 5.33 | 0.15% | 5.32 | 0.93% | 5.15 | -0.68% | -2.00% | |
| 05-10 | 5.29 | 5.37 | 5.17 | 5.37 | -0.74% | 1.67% | 3.59% | 232,632 | 12,286 | 77% | 5.28 | -1.53% | 5.33 | 0.02% | 5.28 | 0.90% | 5.18 | -2.79% | -1.98% | |
| 05-09 | 5.27 | 5.48 | 5.21 | 5.41 | 2.66% | 0.86% | 1.44% | 225,862 | 12,114 | 66% | 5.36 | 0.60% | 5.33 | 1.41% | 5.23 | 2.03% | 5.33 | -3.41% | -1.71% | |
| 05-06 | 5.19 | 5.50 | 5.14 | 5.27 | -1.13% | -1.16% | -4.55% | 304,870 | 16,254 | 77% | 5.33 | 0.78% | 5.25 | 1.88% | 5.12 | 1.97% | 5.52 | -3.11% | -1.33% | |
| 05-05 | 5.16 | 5.44 | 5.10 | 5.33 | 3.50% | 0.74% | -6.46% | 304,196 | 16,093 | 66% | 5.29 | 3.32% | 5.15 | 3.23% | 5.03 | 0.48% | 5.70 | -1.27% | -0.96% | |
| 04-29 | 5.06 | 5.21 | 5.01 | 5.15 | 2.79% | 0.57% | -10.76% | 278,352 | 14,254 | 56% | 5.12 | 1.87% | 4.99 | 1.69% | 5.00 | -2.17% | 5.77 | -2.37% | -0.84% | |
| 04-28 | 5.05 | 5.13 | 4.93 | 5.01 | -0.99% | -0.34% | -15.24% | 255,681 | 12,852 | 44% | 5.03 | 3.44% | 4.91 | -1.09% | 5.11 | -5.39% | 5.91 | -1.93% | -0.54% | |
| 04-27 | 4.58 | 5.06 | 4.56 | 5.06 | 7.66% | 4.12% | -16.04% | 336,418 | 16,351 | 50% | 4.86 | -0.27% | 4.96 | -4.69% | 5.40 | -6.41% | 6.03 | -1.71% | -0.33% | |
| 04-26 | 4.94 | 5.06 | 4.64 | 4.70 | -5.62% | -3.55% | -23.35% | 350,739 | 17,091 | 49% | 4.87 | -5.05% | 5.21 | -8.18% | 5.77 | -4.97% | 6.13 | -1.37% | -0.11% | |
| 04-25 | 5.30 | 5.36 | 4.98 | 4.98 | -9.95% | -2.96% | -19.90% | 395,731 | 20,309 | 56% | 5.13 | -8.57% | 5.67 | -7.47% | 6.08 | -2.35% | 6.22 | -1.38% | 0.04% | |
| 04-22 | 5.59 | 5.77 | 5.48 | 5.53 | -5.31% | -1.48% | -12.28% | 363,573 | 20,408 | 53% | 5.61 | -7.38% | 6.13 | -3.45% | 6.22 | -1.85% | 6.30 | -0.49% | 0.26% | |
| 04-21 | 6.39 | 6.40 | 5.84 | 5.84 | -10.02% | -3.63% | -7.81% | 607,630 | 36,821 | 88% | 6.06 | -6.77% | 6.35 | -0.77% | 6.34 | -1.09% | 6.34 | -0.11% | 0.37% | |
| 04-20 | 6.59 | 6.64 | 6.38 | 6.49 | -1.52% | -0.15% | 2.33% | 622,297 | 40,447 | 101% | 6.50 | 0.62% | 6.40 | 0.39% | 6.41 | 0.39% | 6.34 | 0.48% | 0.41% | |
| 04-19 | 6.19 | 6.62 | 6.11 | 6.59 | 6.29% | 2.01% | 4.40% | 741,910 | 47,923 | 128% | 6.46 | 5.13% | 6.37 | 0.20% | 6.38 | 0.63% | 6.31 | 0.54% | 0.42% | |
| 04-18 | 6.12 | 6.29 | 5.88 | 6.20 | -1.59% | 0.90% | -1.24% | 432,717 | 26,591 | 77% | 6.15 | -4.25% | 6.36 | -0.70% | 6.34 | -0.47% | 6.28 | -0.02% | 0.44% | |
| 04-15 | 6.64 | 6.66 | 6.22 | 6.30 | -5.55% | -1.84% | 0.33% | 779,420 | 50,023 | 148% | 6.42 | -0.02% | 6.41 | 0.74% | 6.37 | 0.66% | 6.28 | 0.58% | 0.55% | |
| 04-14 | 6.23 | 6.67 | 6.09 | 6.67 | 5.87% | 3.91% | 6.84% | 794,459 | 50,999 | 159% | 6.42 | 0.82% | 6.36 | 0.41% | 6.33 | 1.02% | 6.24 | 0.23% | 0.66% | |
| 04-13 | 6.27 | 6.55 | 6.21 | 6.30 | 0.16% | -1.05% | 1.14% | 595,550 | 37,920 | 120% | 6.37 | 2.05% | 6.33 | 0.76% | 6.27 | 0.77% | 6.23 | 0.40% | 0.90% | |
| 04-12 | 6.37 | 6.37 | 6.06 | 6.29 | -1.87% | 0.82% | 1.39% | 454,903 | 28,381 | 93% | 6.24 | -1.92% | 6.28 | 0.69% | 6.22 | 0.40% | 6.20 | 0.21% | 0.92% | |
| 04-11 | 6.28 | 6.52 | 6.18 | 6.41 | 1.58% | 0.77% | 3.54% | 713,959 | 45,418 | 149% | 6.36 | 1.92% | 6.24 | 1.68% | 6.19 | 1.14% | 6.19 | 0.78% | 0.99% | |
| 04-08 | 5.95 | 6.46 | 5.92 | 6.31 | 5.52% | 1.11% | 2.72% | 795,614 | 49,652 | 174% | 6.24 | 4.19% | 6.14 | 1.99% | 6.12 | 0.76% | 6.14 | 0.61% | 0.95% | |
| 04-07 | 5.99 | 6.11 | 5.87 | 5.98 | -0.99% | -0.17% | -2.06% | 341,711 | 20,468 | 80% | 5.99 | -0.27% | 6.02 | -0.89% | 6.08 | -1.64% | 6.11 | 0.25% | 0.79% | |
| 04-06 | 5.96 | 6.07 | 5.89 | 6.04 | 0.67% | 0.57% | -0.84% | 237,997 | 14,294 | 56% | 6.01 | -0.88% | 6.07 | -0.74% | 6.18 | -0.13% | 6.09 | 0.64% | 0.42% | |
| 04-01 | 6.05 | 6.19 | 5.97 | 6.00 | 0.00% | -0.97% | -0.86% | 306,883 | 18,594 | 69% | 6.06 | -1.13% | 6.12 | -1.78% | 6.19 | 0.00% | 6.05 | 0.68% | 0.25% | |