成本价计算(单股)
思源电气( 002028.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 |
 | | |||||||||||||||||||
| 08-17 | 47.80 | 48.35 | 47.00 | 47.39 | -0.23% | -0.22% | 3.23% | 46,393 | 22,034 | 65% | 47.50 | -1.02% | 47.60 | 0.63% | 46.91 | 0.90% | 45.91 | 0.50% | 0.27% |  |
| 08-16 | 48.24 | 49.04 | 47.30 | 47.50 | -1.04% | -1.01% | 3.99% | 72,371 | 34,729 | 99% | 47.99 | 1.39% | 47.30 | 1.71% | 46.49 | 1.29% | 45.68 | 0.98% | 0.20% | |
| 08-15 | 47.10 | 48.25 | 46.36 | 48.00 | 2.35% | 1.41% | 6.11% | 86,860 | 41,112 | 114% | 47.33 | 1.23% | 46.50 | 1.46% | 45.90 | 1.10% | 45.24 | 0.83% | 0.06% | |
| 08-12 | 45.74 | 47.36 | 45.47 | 46.90 | 2.45% | 0.31% | 4.54% | 95,991 | 44,882 | 125% | 46.76 | 3.27% | 45.84 | 1.72% | 45.40 | 1.41% | 44.86 | 0.27% | -0.09% | |
| 08-11 | 46.18 | 46.21 | 44.63 | 45.78 | -0.50% | 1.11% | 2.32% | 78,247 | 35,428 | 97% | 45.28 | -0.29% | 45.06 | 0.48% | 44.77 | -0.13% | 44.74 | 0.11% | -0.05% | |
| 08-10 | 43.97 | 46.27 | 43.78 | 46.01 | 4.43% | 1.33% | 2.95% | 103,782 | 47,125 | 128% | 45.41 | 2.56% | 44.85 | 1.53% | 44.83 | 0.49% | 44.69 | 0.24% | -0.01% | |
| 08-09 | 45.05 | 45.34 | 43.45 | 44.06 | -2.09% | -0.49% | -1.18% | 66,565 | 29,471 | 85% | 44.28 | -0.37% | 44.17 | -1.17% | 44.61 | 0.36% | 44.59 | -0.13% | 0.07% | |
| 08-08 | 43.99 | 45.20 | 42.73 | 45.00 | 1.99% | 1.27% | 0.79% | 48,522 | 21,561 | 63% | 44.44 | 1.30% | 44.70 | -0.12% | 44.45 | 0.23% | 44.65 | -0.18% | 0.19% | |
| 08-05 | 44.73 | 44.88 | 43.07 | 44.12 | -1.98% | 0.58% | -1.36% | 63,579 | 27,889 | 78% | 43.87 | -3.87% | 44.75 | 0.34% | 44.34 | -0.84% | 44.73 | -0.10% | 0.33% | |
| 08-04 | 45.29 | 47.00 | 44.50 | 45.01 | 1.31% | -1.36% | 0.53% | 69,618 | 31,767 | 89% | 45.63 | 2.13% | 44.60 | 1.07% | 44.72 | 0.28% | 44.77 | 0.23% | 0.45% | |
| 08-03 | 44.28 | 45.67 | 43.69 | 44.43 | 0.50% | -0.56% | -0.53% | 82,118 | 36,690 | 102% | 44.68 | 2.04% | 44.13 | -0.89% | 44.59 | 0.05% | 44.67 | -0.26% | 0.54% | |
| 08-02 | 43.18 | 45.42 | 42.59 | 44.21 | 0.52% | 0.97% | -1.29% | 97,508 | 42,695 | 118% | 43.79 | -0.46% | 44.52 | -0.72% | 44.57 | -0.57% | 44.79 | -0.41% | 0.69% | |
| 08-01 | 43.82 | 44.89 | 43.25 | 43.98 | -0.63% | -0.02% | -2.20% | 92,483 | 40,683 | 106% | 43.99 | -3.54% | 44.84 | -0.54% | 44.83 | -0.67% | 44.97 | -0.68% | 0.95% | |
| 07-29 | 45.00 | 47.12 | 44.19 | 44.26 | -1.56% | -2.95% | -2.25% | 111,196 | 50,710 | 115% | 45.61 | 1.87% | 45.08 | 0.67% | 45.13 | 0.64% | 45.28 | 0.66% | 1.37% | |
| 07-28 | 45.25 | 45.60 | 44.00 | 44.96 | 0.85% | 0.42% | -0.05% | 85,317 | 38,196 | 87% | 44.77 | 0.47% | 44.78 | -0.51% | 44.84 | 0.16% | 44.98 | 0.54% | 1.48% | |
| 07-27 | 45.12 | 45.30 | 44.00 | 44.58 | -2.00% | 0.04% | -0.36% | 60,125 | 26,793 | 57% | 44.56 | -1.18% | 45.01 | 0.12% | 44.77 | -0.62% | 44.74 | 1.06% | 1.62% | |
| 07-26 | 44.48 | 45.79 | 44.00 | 45.49 | 1.25% | 0.88% | 2.75% | 47,299 | 21,327 | 40% | 45.09 | -0.45% | 44.96 | 0.45% | 45.05 | -0.10% | 44.27 | 1.02% | 1.78% | |
| 07-25 | 44.45 | 46.50 | 43.82 | 44.93 | -0.04% | -0.80% | 2.52% | 82,280 | 37,268 | 67% | 45.29 | 1.96% | 44.76 | -0.43% | 45.10 | -0.62% | 43.83 | 1.28% | 1.76% | |
| 07-22 | 44.00 | 45.01 | 43.67 | 44.95 | 1.44% | 1.19% | 3.88% | 62,665 | 27,837 | 49% | 44.42 | -0.12% | 44.95 | -0.50% | 45.38 | 0.71% | 43.27 | 1.04% | 1.72% | |
| 07-21 | 45.09 | 45.49 | 43.95 | 44.31 | -3.21% | -0.37% | 3.47% | 78,994 | 35,132 | 59% | 44.48 | -2.79% | 45.18 | -1.08% | 45.06 | 0.75% | 42.83 | 1.14% | 1.70% | |
| 07-20 | 46.01 | 46.20 | 45.01 | 45.78 | 1.96% | 0.06% | 8.11% | 89,043 | 40,739 | 67% | 45.75 | 1.20% | 45.67 | 1.44% | 44.72 | 1.80% | 42.34 | 1.26% | 1.66% | |
| 07-19 | 46.68 | 47.11 | 44.08 | 44.90 | -4.31% | -0.69% | 7.37% | 140,811 | 63,661 | 107% | 45.21 | -1.59% | 45.02 | 1.44% | 43.94 | 1.92% | 41.82 | 2.18% | 1.58% | |
| 07-18 | 42.98 | 46.92 | 42.90 | 46.92 | 10.01% | 2.13% | 14.65% | 213,353 | 98,019 | 161% | 45.94 | 6.72% | 44.39 | 4.03% | 43.11 | 3.72% | 40.92 | 3.50% | 1.47% | |
| 07-15 | 42.80 | 43.95 | 42.57 | 42.65 | -0.86% | -0.93% | 7.87% | 112,719 | 48,524 | 84% | 43.05 | -0.21% | 42.67 | 1.94% | 41.56 | 1.55% | 39.54 | 1.73% | 1.12% | |
| 07-14 | 42.43 | 44.68 | 41.97 | 43.02 | 2.19% | -0.27% | 10.68% | 145,614 | 62,814 | 111% | 43.14 | 2.32% | 41.86 | 2.85% | 40.93 | 2.31% | 38.87 | 1.97% | 0.88% | |
| 07-13 | 40.68 | 43.03 | 40.68 | 42.10 | 7.62% | -0.14% | 10.44% | 220,762 | 93,072 | 169% | 42.16 | 6.51% | 40.70 | 3.41% | 40.00 | 3.06% | 38.12 | 2.67% | 0.67% | |
| 07-12 | 38.52 | 40.08 | 38.22 | 39.12 | 0.44% | -1.17% | 5.37% | 111,515 | 44,139 | 88% | 39.58 | 1.11% | 39.36 | 1.23% | 38.82 | 1.25% | 37.13 | 0.85% | 0.37% | |
| 07-11 | 38.50 | 40.19 | 37.90 | 38.95 | 0.18% | -0.50% | 5.80% | 127,840 | 50,044 | 103% | 39.15 | -0.57% | 38.88 | 1.12% | 38.34 | 2.03% | 36.81 | 0.81% | 0.31% | |
| 07-08 | 39.94 | 40.38 | 38.52 | 38.88 | 0.67% | -1.25% | 6.47% | 139,669 | 54,990 | 119% | 39.37 | 3.67% | 38.45 | 1.89% | 37.57 | 2.39% | 36.52 | 0.94% | 0.23% | |
| 07-07 | 37.68 | 38.62 | 36.86 | 38.62 | 0.00% | 1.69% | 6.74% | 114,026 | 43,307 | 98% | 37.98 | 0.88% | 37.74 | 2.10% | 36.70 | 1.21% | 36.18 | 0.74% | 0.16% | |