成本价计算(单股)
东安动力( 600178.SH 上证)
| 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 |
 | | |||||||||||||||||||
| 06-27 | 7.60 | 8.39 | 7.51 | 8.15 | 3.43% | 2.25% | 4.29% | 492,064 | 39,222 | 221% | 7.97 | -4.33% | 8.06 | 0.29% | 7.98 | 0.37% | 7.82 | 1.02% | 0.89% |  |
| 06-24 | 8.07 | 8.95 | 7.78 | 7.88 | -3.31% | -5.42% | 1.86% | 691,120 | 57,584 | 401% | 8.33 | 6.85% | 8.03 | 4.91% | 7.95 | 5.10% | 7.74 | 5.27% | 0.76% | |
| 06-23 | 8.15 | 8.15 | 7.08 | 8.15 | 9.99% | 4.51% | 10.90% | 570,061 | 44,451 | 489% | 7.80 | 5.24% | 7.66 | 7.68% | 7.57 | 8.03% | 7.35 | 5.82% | 0.25% | |
| 06-22 | 7.41 | 7.41 | 7.41 | 7.41 | 9.94% | 0.00% | 6.70% | 114,602 | 8,492 | 165% | 7.41 | 10.27% | 7.11 | 4.94% | 7.00 | 2.40% | 6.95 | 1.21% | -0.32% | |
| 06-21 | 6.77 | 6.80 | 6.66 | 6.74 | -0.74% | 0.30% | -1.78% | 54,576 | 3,667 | 74% | 6.72 | -1.22% | 6.78 | -0.38% | 6.84 | -0.71% | 6.86 | -0.31% | -0.41% |  |
| 06-20 | 6.85 | 6.90 | 6.74 | 6.79 | -0.15% | -0.19% | -1.35% | 41,411 | 2,817 | 51% | 6.80 | -0.22% | 6.80 | -1.08% | 6.89 | -0.33% | 6.88 | -0.65% | -0.37% | |
| 06-17 | 6.75 | 6.90 | 6.73 | 6.80 | 0.59% | -0.26% | -1.85% | 50,177 | 3,421 | 52% | 6.82 | 0.41% | 6.88 | -0.56% | 6.91 | 0.03% | 6.93 | -0.79% | -0.26% | |
| 06-16 | 6.83 | 6.90 | 6.71 | 6.76 | -1.46% | -0.44% | -3.19% | 64,622 | 4,387 | 57% | 6.79 | -2.51% | 6.92 | -0.59% | 6.91 | 0.13% | 6.98 | -0.67% | -0.11% | |
| 06-15 | 7.10 | 7.12 | 6.85 | 6.86 | -3.11% | -1.51% | -2.42% | 97,245 | 6,772 | 78% | 6.97 | 0.16% | 6.96 | 0.56% | 6.90 | 0.32% | 7.03 | -0.45% | 0.05% | |
| 06-14 | 6.86 | 7.08 | 6.76 | 7.08 | 2.02% | 1.81% | 0.25% | 88,668 | 6,165 | 61% | 6.95 | 0.03% | 6.92 | 0.98% | 6.88 | -0.02% | 7.06 | -1.60% | 0.20% | |
| 06-13 | 6.97 | 7.09 | 6.82 | 6.94 | 0.73% | -0.17% | -3.30% | 82,394 | 5,728 | 43% | 6.95 | 1.73% | 6.85 | 0.38% | 6.88 | -0.89% | 7.18 | -0.20% | 0.92% | |
| 06-10 | 6.66 | 6.92 | 6.62 | 6.89 | 3.14% | 0.82% | -4.19% | 72,775 | 4,973 | 34% | 6.83 | 1.21% | 6.83 | -0.66% | 6.94 | -1.22% | 7.19 | 0.17% | 1.45% | |
| 06-09 | 6.88 | 6.88 | 6.67 | 6.68 | -3.61% | -1.07% | -6.95% | 72,501 | 4,895 | 34% | 6.75 | -1.78% | 6.87 | -1.76% | 7.03 | -0.97% | 7.18 | 0.06% | 1.52% | |
| 06-08 | 6.97 | 7.01 | 6.71 | 6.93 | -0.29% | 0.81% | -3.41% | 94,553 | 6,499 | 45% | 6.87 | -0.81% | 6.99 | -1.41% | 7.10 | -0.57% | 7.18 | 0.31% | 1.60% | |
| 06-07 | 7.15 | 7.16 | 6.80 | 6.95 | -2.66% | 0.29% | -2.84% | 135,308 | 9,377 | 66% | 6.93 | -2.44% | 7.09 | -1.07% | 7.14 | -1.91% | 7.15 | 0.15% | 1.75% | |
| 06-06 | 7.15 | 7.34 | 7.03 | 7.14 | -0.56% | 0.52% | -0.03% | 178,778 | 12,699 | 93% | 7.10 | -1.24% | 7.17 | -0.22% | 7.28 | -0.15% | 7.14 | 0.38% | 1.85% | |
| 06-02 | 7.03 | 7.32 | 6.90 | 7.18 | 0.28% | -0.17% | 0.91% | 203,928 | 14,667 | 115% | 7.19 | -0.19% | 7.19 | -1.88% | 7.29 | 0.39% | 7.12 | 0.74% | 1.95% | |
| 06-01 | 7.23 | 7.36 | 7.08 | 7.16 | 0.99% | -0.64% | 1.37% | 201,481 | 14,519 | 123% | 7.21 | 0.54% | 7.32 | 0.03% | 7.26 | 0.39% | 7.06 | 0.97% | 2.04% | |
| 05-31 | 7.35 | 7.38 | 7.06 | 7.09 | -8.28% | -1.07% | 1.36% | 288,285 | 20,660 | 191% | 7.17 | -3.94% | 7.32 | 0.23% | 7.23 | 0.85% | 7.00 | 0.98% | 2.16% | |
| 05-30 | 7.30 | 7.84 | 7.00 | 7.73 | 6.33% | 3.61% | 11.59% | 502,534 | 37,496 | 421% | 7.46 | 3.37% | 7.31 | 4.90% | 7.17 | 5.50% | 6.93 | 5.66% | 2.18% | |
| 05-27 | 6.58 | 7.27 | 6.50 | 7.27 | 9.98% | 0.72% | 10.89% | 244,006 | 17,612 | 330% | 7.22 | 11.13% | 6.96 | 7.62% | 6.80 | 6.04% | 6.56 | 5.10% | 1.78% | |
| 05-26 | 6.49 | 6.62 | 6.30 | 6.61 | 2.32% | 1.77% | 5.96% | 70,902 | 4,605 | 121% | 6.50 | 1.56% | 6.47 | 0.75% | 6.41 | 0.99% | 6.24 | 0.89% | 1.44% | |
| 05-25 | 6.27 | 6.47 | 6.24 | 6.46 | 2.22% | 1.02% | 4.48% | 50,684 | 3,241 | 93% | 6.40 | -1.49% | 6.42 | 0.60% | 6.35 | 0.96% | 6.18 | 0.82% | 1.30% | |
| 05-24 | 6.58 | 6.76 | 6.29 | 6.32 | -2.32% | -2.65% | 3.05% | 104,661 | 6,794 | 204% | 6.49 | 2.53% | 6.39 | 2.01% | 6.29 | 1.85% | 6.13 | 1.79% | 1.14% | |
| 05-23 | 6.24 | 6.47 | 6.17 | 6.47 | 3.85% | 2.18% | 7.39% | 63,495 | 4,020 | 145% | 6.33 | 1.23% | 6.26 | 1.39% | 6.17 | 1.23% | 6.03 | 1.14% | 0.74% | |
| 05-20 | 6.30 | 6.38 | 6.19 | 6.23 | -0.16% | -0.40% | 4.58% | 60,383 | 3,776 | 153% | 6.26 | 0.86% | 6.17 | 1.33% | 6.10 | 1.46% | 5.96 | 1.40% | 0.45% | |
| 05-19 | 6.02 | 6.30 | 6.01 | 6.24 | 1.96% | 0.61% | 6.21% | 78,142 | 4,846 | 216% | 6.20 | 1.99% | 6.09 | 2.03% | 6.01 | 1.95% | 5.88 | 1.70% | 0.07% | |
| 05-18 | 5.89 | 6.22 | 5.85 | 6.12 | 4.26% | 0.64% | 5.94% | 78,329 | 4,763 | 251% | 6.08 | 3.97% | 5.97 | 2.81% | 5.89 | 2.40% | 5.78 | 2.16% | -0.30% | |
| 05-17 | 5.80 | 5.90 | 5.76 | 5.87 | 0.69% | 0.36% | 3.80% | 32,280 | 1,888 | 116% | 5.85 | 0.53% | 5.81 | 0.97% | 5.76 | 0.82% | 5.66 | 1.20% | -0.76% | |
| 05-16 | 5.90 | 5.94 | 5.77 | 5.83 | 0.00% | 0.21% | 4.33% | 30,216 | 1,758 | 111% | 5.82 | 0.87% | 5.75 | 0.82% | 5.71 | 0.81% | 5.59 | 1.66% | -1.03% | |