成本价计算
|
|
特变电工( 600089.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 20.07 | 20.35 | 20.06 | 20.11 | 0.15% | -0.42% | 0.82% | 29,388,700 | 593,468,000 | 78% | 20.19 | 0.54% | 20.16 | -0.30% | 20.15 | 0.36% | 19.95 | 0.38% | 0.20% |  |
| 2023-01-10 | 20.18 | 20.26 | 19.95 | 20.08 | -0.50% | -0.03% | 1.05% | 25,701,300 | 516,244,000 | 68% | 20.09 | -0.44% | 20.22 | 0.30% | 20.08 | 0.12% | 19.87 | 0.51% | 0.09% | |
| 2023-01-09 | 20.28 | 20.32 | 20.05 | 20.18 | -0.05% | 0.02% | 2.07% | 33,642,200 | 678,731,000 | 87% | 20.18 | -0.61% | 20.16 | 0.52% | 20.06 | 0.30% | 19.77 | 0.66% | -0.07% | |
| 2023-01-06 | 19.87 | 20.52 | 19.83 | 20.19 | 1.46% | -0.53% | 2.80% | 57,019,100 | 1,157,360,000 | 151% | 20.30 | 2.17% | 20.05 | 0.77% | 20.00 | 0.78% | 19.64 | 0.98% | -0.24% | |
| 2023-01-05 | 19.77 | 19.99 | 19.70 | 19.90 | 0.91% | 0.17% | 2.31% | 30,357,900 | 603,106,000 | 80% | 19.87 | 0.17% | 19.90 | -0.07% | 19.84 | 0.37% | 19.45 | 0.12% | -0.49% | |
| 2023-01-04 | 20.04 | 20.10 | 19.60 | 19.72 | -2.23% | -0.57% | 1.51% | 38,554,000 | 764,625,000 | 102% | 19.83 | -0.72% | 19.91 | 0.37% | 19.77 | 0.48% | 19.43 | 0.11% | -0.57% | |
| 2023-01-03 | 20.01 | 20.19 | 19.68 | 20.17 | 0.45% | 0.97% | 3.94% | 44,889,900 | 896,707,000 | 125% | 19.98 | 0.31% | 19.84 | 0.85% | 19.67 | 1.13% | 19.41 | 0.02% | -0.65% | |
| 2022-12-30 | 19.35 | 20.20 | 19.28 | 20.08 | 4.10% | 0.83% | 3.50% | 74,703,300 | 1,487,674,000 | 212% | 19.91 | 3.31% | 19.67 | 2.11% | 19.46 | 2.20% | 19.40 | 0.22% | -0.72% | |
| 2022-12-29 | 19.18 | 19.34 | 19.16 | 19.29 | 0.21% | 0.07% | -0.36% | 21,149,800 | 407,679,000 | 67% | 19.28 | 0.10% | 19.26 | 0.77% | 19.04 | 0.25% | 19.36 | -0.56% | -0.79% | |
| 2022-12-28 | 19.12 | 19.38 | 19.12 | 19.25 | -0.57% | -0.04% | -1.11% | 24,012,200 | 462,399,000 | 74% | 19.26 | -0.01% | 19.12 | 0.98% | 18.99 | -0.28% | 19.47 | -0.45% | -0.80% | |
| 2022-12-27 | 19.07 | 19.42 | 19.01 | 19.36 | 1.68% | 0.52% | -1.00% | 31,397,400 | 604,690,000 | 96% | 19.26 | 1.97% | 18.93 | 0.35% | 19.04 | -0.29% | 19.56 | -0.67% | -0.80% | |
| 2022-12-26 | 18.59 | 19.06 | 18.50 | 19.04 | 2.42% | 0.81% | -3.29% | 34,435,000 | 650,363,000 | 100% | 18.89 | 1.19% | 18.87 | -0.86% | 19.10 | -1.28% | 19.69 | -1.09% | -0.78% | |
| 2022-12-23 | 18.68 | 18.92 | 18.42 | 18.59 | -0.59% | -0.40% | -6.60% | 32,942,800 | 614,883,000 | 91% | 18.67 | -1.62% | 19.03 | -1.42% | 19.34 | -1.50% | 19.90 | -1.09% | -0.69% | |
| 2022-12-22 | 19.48 | 19.55 | 18.63 | 18.70 | -3.81% | -1.43% | -7.07% | 54,755,100 | 1,038,815,000 | 153% | 18.97 | -3.12% | 19.30 | -2.68% | 19.64 | -2.15% | 20.12 | -1.46% | -0.60% | |
| 2022-12-21 | 19.85 | 19.88 | 19.38 | 19.44 | -2.02% | -0.73% | -4.81% | 27,047,800 | 529,644,000 | 81% | 19.58 | -0.97% | 19.83 | -1.25% | 20.07 | -0.75% | 20.42 | -0.75% | -0.49% | |
| 2022-12-20 | 19.81 | 19.96 | 19.66 | 19.84 | -0.20% | 0.33% | -3.58% | 22,174,900 | 438,478,000 | 64% | 19.77 | -1.39% | 20.08 | -0.99% | 20.22 | -0.55% | 20.58 | -0.66% | -0.45% | |
| 2022-12-19 | 20.30 | 20.46 | 19.71 | 19.88 | -2.64% | -0.86% | -4.03% | 37,404,000 | 750,061,000 | 99% | 20.05 | -1.70% | 20.28 | -0.69% | 20.33 | -0.80% | 20.71 | -0.69% | -0.41% | |
| 2022-12-16 | 20.50 | 20.58 | 20.30 | 20.42 | -1.26% | 0.10% | -2.10% | 25,568,500 | 521,572,000 | 67% | 20.40 | -0.40% | 20.42 | -0.01% | 20.50 | -0.50% | 20.86 | -0.43% | -0.35% | |
| 2022-12-15 | 20.42 | 20.68 | 20.26 | 20.68 | 1.52% | 0.98% | -1.28% | 28,969,500 | 593,283,000 | 73% | 20.48 | 0.47% | 20.43 | -0.47% | 20.60 | -0.50% | 20.95 | -0.67% | -0.31% | |
| 2022-12-14 | 20.33 | 20.53 | 20.28 | 20.37 | 0.30% | -0.07% | -3.41% | 25,168,800 | 513,058,000 | 59% | 20.39 | -0.13% | 20.52 | -0.74% | 20.70 | -0.64% | 21.09 | -0.48% | -0.23% | |
| 2022-12-13 | 20.65 | 20.66 | 20.27 | 20.31 | -1.41% | -0.49% | -4.16% | 39,884,800 | 814,106,000 | 87% | 20.41 | -1.38% | 20.67 | -0.96% | 20.84 | -0.80% | 21.19 | -0.44% | -0.20% | |
| 2022-12-12 | 20.99 | 20.99 | 20.60 | 20.60 | -2.18% | -0.46% | -3.22% | 45,288,300 | 937,301,000 | 99% | 20.70 | -1.36% | 20.87 | -0.83% | 21.00 | -0.67% | 21.29 | -0.17% | -0.18% | |
| 2022-12-09 | 20.99 | 21.10 | 20.87 | 21.06 | 0.57% | 0.38% | -1.23% | 30,844,700 | 647,150,000 | 69% | 20.98 | -0.10% | 21.05 | -0.30% | 21.14 | -0.39% | 21.32 | -0.18% | -0.19% | |
| 2022-12-08 | 21.02 | 21.19 | 20.86 | 20.94 | -0.66% | -0.30% | -1.97% | 37,070,500 | 778,558,000 | 82% | 21.00 | -0.68% | 21.11 | -0.50% | 21.23 | -0.76% | 21.36 | -0.36% | -0.19% | |
| 2022-12-07 | 21.11 | 21.33 | 21.00 | 21.08 | -0.61% | -0.31% | -1.67% | 39,903,000 | 843,798,000 | 87% | 21.15 | -0.08% | 21.22 | -0.43% | 21.39 | -0.38% | 21.44 | -0.45% | -0.14% | |
| 2022-12-06 | 21.38 | 21.45 | 20.94 | 21.21 | -1.16% | 0.22% | -1.51% | 54,470,700 | 1,152,769,000 | 108% | 21.16 | -0.86% | 21.31 | -1.10% | 21.47 | -0.32% | 21.54 | -0.17% | -0.09% | |
| 2022-12-05 | 21.46 | 21.57 | 21.20 | 21.46 | 0.23% | 0.53% | -0.52% | 45,445,500 | 970,066,000 | 92% | 21.35 | -0.64% | 21.55 | -0.36% | 21.54 | 0.27% | 21.57 | -0.12% | -0.11% | |
| 2022-12-02 | 21.48 | 21.69 | 21.38 | 21.41 | -0.74% | -0.34% | -0.87% | 36,895,900 | 792,642,000 | 77% | 21.48 | -1.23% | 21.62 | 0.06% | 21.48 | -0.02% | 21.60 | -0.07% | -0.12% | |
| 2022-12-01 | 21.70 | 21.94 | 21.56 | 21.57 | 0.33% | -0.83% | -0.19% | 56,198,800 | 1,222,340,000 | 117% | 21.75 | 0.76% | 21.61 | 1.11% | 21.49 | -0.03% | 21.61 | 0.13% | -0.11% | |
| 2022-11-30 | 21.56 | 21.88 | 21.28 | 21.50 | 0.00% | -0.40% | -0.38% | 54,041,000 | 1,166,506,000 | 116% | 21.59 | 0.63% | 21.37 | 0.26% | 21.49 | -0.49% | 21.58 | -0.16% | -0.11% | | |
|
|
