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 |
 | | |||||||||||||||||||
| 01-19 | 46.84 | 49.31 | 46.38 | 48.00 | 2.02% | -0.80% | 4.22% | 134,749 | 65,201 | 103% | 48.39 | 3.95% | 47.23 | 1.68% | 46.50 | 0.71% | 46.06 | 0.47% | -0.88% |  |
| 01-18 | 46.60 | 47.51 | 45.78 | 47.05 | 0.11% | 1.07% | 2.63% | 156,936 | 73,054 | 116% | 46.55 | -0.62% | 46.45 | 1.40% | 46.17 | 0.59% | 45.84 | -0.28% | -1.03% | |
| 01-17 | 45.15 | 48.20 | 45.15 | 47.00 | 1.89% | 0.34% | 2.24% | 123,680 | 57,932 | 93% | 46.84 | 1.98% | 45.81 | -0.09% | 45.90 | 0.67% | 45.97 | -0.39% | -1.11% | |
| 01-14 | 43.90 | 46.76 | 43.90 | 46.13 | 3.08% | 0.43% | -0.05% | 123,617 | 56,782 | 92% | 45.93 | 2.61% | 45.85 | 0.51% | 45.59 | 0.41% | 46.15 | -0.52% | -1.20% | |
| 01-13 | 45.98 | 46.40 | 43.90 | 44.75 | -3.76% | -0.03% | -3.55% | 136,852 | 61,261 | 102% | 44.77 | -3.91% | 45.62 | -0.37% | 45.41 | -0.48% | 46.40 | -1.20% | -1.23% | |
| 01-12 | 47.25 | 48.95 | 45.57 | 46.50 | 3.31% | -0.18% | -0.98% | 186,579 | 86,918 | 144% | 46.59 | 3.50% | 45.79 | 1.72% | 45.63 | 0.34% | 46.96 | -1.18% | -1.31% |  |
| 01-11 | 44.82 | 46.06 | 44.24 | 45.01 | 0.33% | 0.00% | -5.28% | 105,858 | 47,648 | 76% | 45.01 | 0.13% | 45.01 | -0.74% | 45.47 | -1.24% | 47.52 | -1.74% | -1.31% | |
| 01-10 | 44.50 | 45.98 | 44.18 | 44.86 | -0.20% | -0.21% | -7.24% | 81,444 | 36,612 | 48% | 44.95 | -0.20% | 45.35 | -0.72% | 46.05 | -1.32% | 48.36 | -1.10% | -1.20% | |
| 01-07 | 46.00 | 46.50 | 44.03 | 44.95 | -2.56% | -0.21% | -8.07% | 143,706 | 64,733 | 84% | 45.05 | -1.58% | 45.67 | -1.90% | 46.66 | -1.60% | 48.90 | -1.64% | -1.03% | |
| 01-06 | 45.10 | 46.90 | 44.90 | 46.13 | 0.87% | 0.79% | -7.20% | 177,127 | 81,068 | 105% | 45.77 | -1.00% | 46.56 | -2.38% | 47.42 | -2.32% | 49.71 | -1.25% | -0.77% | |
| 01-05 | 47.59 | 47.85 | 45.36 | 45.73 | -3.93% | -1.09% | -9.16% | 130,457 | 60,314 | 83% | 46.23 | -3.31% | 47.69 | -2.28% | 48.54 | -1.88% | 50.34 | -1.01% | -0.63% | |
| 01-04 | 49.38 | 49.86 | 47.31 | 47.60 | -3.27% | -0.45% | -6.40% | 145,061 | 69,358 | 97% | 47.81 | -3.18% | 48.80 | -2.13% | 49.47 | -1.36% | 50.86 | -1.09% | -0.49% | |
| 12-31 | 49.88 | 50.60 | 48.71 | 49.21 | -1.34% | -0.35% | -4.28% | 101,773 | 50,260 | 69% | 49.39 | -1.04% | 49.86 | -0.40% | 50.15 | -1.09% | 51.41 | -1.30% | -0.37% | |
| 12-30 | 49.41 | 50.80 | 49.00 | 49.88 | 0.77% | -0.05% | -4.24% | 76,036 | 37,944 | 50% | 49.90 | -0.62% | 50.06 | -0.46% | 50.71 | -1.16% | 52.09 | -0.77% | -0.17% | |
| 12-29 | 50.40 | 52.15 | 48.73 | 49.50 | -1.10% | -1.42% | -5.71% | 129,978 | 65,266 | 83% | 50.21 | 0.38% | 50.29 | -1.19% | 51.30 | -0.53% | 52.50 | -1.99% | -0.04% | |
| 12-28 | 50.31 | 51.88 | 49.22 | 50.05 | 1.11% | 0.05% | -6.56% | 216,603 | 108,356 | 124% | 50.03 | -0.91% | 50.90 | -2.20% | 51.57 | -1.05% | 53.56 | -1.17% | 0.31% | |
| 12-27 | 54.20 | 55.99 | 48.70 | 49.50 | -8.52% | -1.95% | -8.66% | 351,640 | 177,516 | 201% | 50.48 | -7.65% | 52.04 | -3.81% | 52.12 | -2.63% | 54.19 | -0.65% | 0.44% | |
| 12-24 | 55.51 | 56.30 | 53.78 | 54.11 | -3.82% | -1.01% | -0.80% | 88,755 | 48,517 | 56% | 54.66 | 0.03% | 54.11 | 1.46% | 53.53 | -1.09% | 54.55 | 0.53% | 0.41% | |
| 12-23 | 52.78 | 56.33 | 52.01 | 56.26 | 6.51% | 2.95% | 3.69% | 121,334 | 66,307 | 76% | 54.65 | 4.03% | 53.33 | 1.05% | 54.12 | -0.49% | 54.26 | 0.95% | 0.29% | |
| 12-22 | 52.00 | 53.23 | 51.49 | 52.82 | 0.53% | 0.55% | -1.72% | 73,262 | 38,485 | 43% | 52.53 | 0.51% | 52.77 | -2.72% | 54.39 | -2.48% | 53.75 | 0.20% | 0.12% | |
| 12-21 | 53.00 | 53.40 | 51.30 | 52.54 | 0.08% | 0.53% | -2.05% | 96,292 | 50,326 | 55% | 52.26 | -1.84% | 54.25 | -1.77% | 55.77 | -0.22% | 53.64 | 0.38% | 0.12% | |
| 12-20 | 55.40 | 55.90 | 52.11 | 52.50 | -5.23% | -1.40% | -1.76% | 142,372 | 75,802 | 81% | 53.24 | -5.60% | 55.23 | -3.25% | 55.89 | 1.53% | 53.44 | 0.14% | 0.09% | |
| 12-17 | 56.10 | 58.60 | 54.56 | 55.40 | -1.34% | -1.78% | 3.81% | 155,828 | 87,889 | 95% | 56.40 | 0.44% | 57.08 | 1.23% | 55.05 | 1.30% | 53.37 | 0.71% | 0.12% | |
| 12-16 | 57.48 | 57.80 | 55.09 | 56.15 | -2.35% | -0.01% | 5.96% | 107,067 | 60,125 | 67% | 56.16 | -2.93% | 56.39 | 3.21% | 54.34 | 1.75% | 52.99 | 0.47% | 0.13% | |
| 12-15 | 55.40 | 59.98 | 54.27 | 57.50 | 3.73% | -0.61% | 9.02% | 266,816 | 154,356 | 170% | 57.85 | 5.69% | 54.63 | 4.01% | 53.40 | 3.00% | 52.74 | 1.49% | 0.13% | |
| 12-14 | 52.70 | 55.80 | 51.58 | 55.43 | 4.90% | 1.26% | 6.66% | 221,933 | 121,480 | 150% | 54.74 | 5.67% | 52.53 | 3.29% | 51.85 | 1.90% | 51.97 | 0.20% | 0.09% | |
| 12-13 | 50.20 | 54.30 | 48.91 | 52.84 | 6.53% | 2.01% | 1.88% | 311,409 | 161,312 | 208% | 51.80 | 4.39% | 50.85 | 1.33% | 50.88 | 0.39% | 51.86 | -0.99% | 0.26% | |
| 12-10 | 50.07 | 50.80 | 49.16 | 49.60 | -0.42% | -0.04% | -5.31% | 91,295 | 45,302 | 62% | 49.62 | -0.41% | 50.19 | -0.62% | 50.68 | -0.61% | 52.38 | -0.69% | 0.64% | |
| 12-09 | 51.57 | 51.88 | 49.01 | 49.81 | -3.36% | -0.04% | -5.57% | 178,942 | 89,163 | 114% | 49.83 | -2.79% | 50.50 | -1.59% | 50.99 | -1.27% | 52.75 | -0.72% | 0.89% | |
| 12-08 | 50.89 | 52.11 | 50.50 | 51.54 | 0.00% | 0.55% | -2.99% | 107,839 | 55,275 | 69% | 51.26 | 1.05% | 51.31 | -0.28% | 51.65 | -0.95% | 53.13 | 0.26% | 1.18% | |