成本价计算
|
|
国电南瑞( 600406.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 | 26.19 | 26.48 | 25.85 | 25.92 | -1.07% | -0.62% | 3.40% | 14,936,800 | 389,560,000 | 60% | 26.08 | 0.07% | 25.84 | 1.60% | 25.29 | 0.92% | 25.07 | 0.18% | 0.03% |  |
| 2023-01-10 | 25.75 | 26.50 | 25.43 | 26.20 | 1.43% | 0.52% | 4.71% | 28,839,300 | 751,671,000 | 120% | 26.06 | 1.65% | 25.44 | 1.80% | 25.06 | 0.86% | 25.02 | 0.41% | -0.02% | |
| 2023-01-09 | 24.93 | 25.95 | 24.93 | 25.83 | 5.17% | 0.74% | 3.65% | 48,594,100 | 1,246,018,000 | 208% | 25.64 | 4.38% | 24.99 | 2.23% | 24.85 | 1.23% | 24.92 | 0.77% | -0.11% | |
| 2023-01-06 | 24.29 | 24.87 | 24.16 | 24.56 | 0.57% | -0.02% | -0.69% | 32,324,000 | 794,071,000 | 161% | 24.57 | 0.77% | 24.44 | -0.23% | 24.55 | -0.17% | 24.73 | -0.04% | -0.29% | |
| 2023-01-05 | 24.19 | 24.55 | 24.10 | 24.42 | 1.08% | 0.17% | -1.29% | 30,132,300 | 734,592,000 | 163% | 24.38 | 0.06% | 24.50 | -0.44% | 24.59 | -0.56% | 24.74 | -0.19% | -0.35% | |
| 2023-01-04 | 25.17 | 25.22 | 23.98 | 24.16 | -3.82% | -0.84% | -2.53% | 29,206,300 | 711,574,000 | 173% | 24.36 | -1.75% | 24.60 | -0.80% | 24.73 | -0.85% | 24.79 | -0.38% | -0.39% | |
| 2023-01-03 | 24.31 | 25.25 | 24.24 | 25.12 | 2.95% | 1.30% | 0.96% | 24,313,300 | 602,929,000 | 165% | 24.80 | 0.46% | 24.80 | -0.44% | 24.94 | -0.56% | 24.88 | -0.16% | -0.40% | |
| 2022-12-30 | 25.19 | 25.38 | 24.38 | 24.40 | -3.06% | -1.15% | -2.09% | 27,197,700 | 671,335,000 | 204% | 24.68 | -1.87% | 24.91 | -1.51% | 25.08 | -0.50% | 24.92 | -0.40% | -0.41% |  |
| 2022-12-29 | 24.93 | 25.36 | 24.93 | 25.17 | -0.20% | 0.06% | 0.60% | 9,212,700 | 231,745,000 | 77% | 25.16 | -0.30% | 25.29 | -0.18% | 25.21 | 0.68% | 25.02 | 0.06% | -0.39% | |
| 2022-12-28 | 25.45 | 25.57 | 25.08 | 25.22 | -0.94% | -0.04% | 0.86% | 12,143,100 | 306,374,000 | 96% | 25.23 | -1.27% | 25.34 | 0.50% | 25.04 | 0.61% | 25.01 | 0.04% | -0.43% | |
| 2022-12-27 | 25.71 | 25.84 | 25.38 | 25.46 | -0.70% | -0.37% | 1.86% | 7,725,000 | 197,412,000 | 54% | 25.56 | 0.93% | 25.21 | 1.33% | 24.89 | 0.30% | 25.00 | -0.27% | -0.49% | |
| 2022-12-26 | 24.50 | 25.75 | 24.50 | 25.64 | 4.78% | 1.26% | 2.30% | 18,733,800 | 474,338,000 | 123% | 25.32 | 3.03% | 24.88 | 1.48% | 24.81 | 0.41% | 25.06 | -0.49% | -0.49% | |
| 2022-12-23 | 24.37 | 24.76 | 24.28 | 24.47 | 0.16% | -0.43% | -2.85% | 7,361,900 | 180,923,000 | 44% | 24.58 | 0.35% | 24.52 | -0.38% | 24.71 | -0.61% | 25.19 | -1.10% | -0.47% | |
| 2022-12-22 | 24.64 | 24.78 | 24.15 | 24.43 | -0.16% | -0.24% | -4.07% | 15,178,500 | 371,717,000 | 65% | 24.49 | -0.14% | 24.61 | -0.90% | 24.86 | -0.47% | 25.47 | -0.65% | -0.41% | |
| 2022-12-21 | 24.68 | 24.90 | 24.32 | 24.47 | -1.33% | -0.22% | -4.54% | 13,947,400 | 342,028,000 | 58% | 24.52 | -1.57% | 24.84 | -1.27% | 24.98 | -0.42% | 25.63 | -0.60% | -0.36% | |
| 2022-12-20 | 25.00 | 25.27 | 24.66 | 24.80 | -1.51% | -0.45% | -3.83% | 10,479,200 | 261,073,000 | 43% | 24.91 | -1.17% | 25.16 | 0.03% | 25.08 | -0.68% | 25.79 | -0.44% | -0.31% | |
| 2022-12-19 | 25.33 | 25.38 | 25.05 | 25.18 | -0.87% | -0.11% | -2.79% | 9,560,700 | 240,996,000 | 37% | 25.21 | -0.32% | 25.15 | 0.23% | 25.25 | -0.75% | 25.90 | -0.24% | -0.26% | |
| 2022-12-16 | 25.03 | 25.48 | 25.00 | 25.40 | 0.79% | 0.44% | -2.17% | 15,132,900 | 382,701,000 | 57% | 25.29 | 1.21% | 25.09 | -0.63% | 25.44 | -1.06% | 25.96 | -0.22% | -0.28% | |
| 2022-12-15 | 24.80 | 25.20 | 24.80 | 25.20 | 1.61% | 0.86% | -3.15% | 16,809,400 | 420,003,000 | 62% | 24.99 | -0.25% | 25.25 | -1.28% | 25.72 | -0.72% | 26.02 | -0.32% | -0.24% | |
| 2022-12-14 | 25.50 | 25.75 | 24.80 | 24.80 | -3.35% | -0.99% | -4.99% | 29,851,800 | 747,749,000 | 103% | 25.05 | -3.20% | 25.58 | -1.64% | 25.90 | -1.04% | 26.10 | -0.57% | -0.21% | |
| 2022-12-13 | 25.98 | 26.38 | 25.56 | 25.66 | -1.84% | -0.84% | -2.26% | 16,718,400 | 432,629,000 | 59% | 25.88 | -0.39% | 26.01 | -0.46% | 26.17 | -0.35% | 26.25 | -0.24% | -0.10% | |
| 2022-12-12 | 26.00 | 26.20 | 25.55 | 26.14 | -0.98% | 0.63% | -0.67% | 27,149,500 | 705,249,000 | 95% | 25.98 | -0.28% | 26.13 | -0.56% | 26.27 | -0.24% | 26.32 | -0.32% | -0.04% | |
| 2022-12-09 | 26.35 | 26.55 | 25.68 | 26.40 | -0.60% | 1.35% | 0.00% | 66,958,600 | 1,744,179,000 | 239% | 26.05 | -1.93% | 26.27 | -1.33% | 26.33 | -0.62% | 26.40 | -0.52% | 0.02% | |
| 2022-12-08 | 26.49 | 26.93 | 26.31 | 26.56 | -0.56% | 0.00% | 0.08% | 21,091,300 | 560,200,000 | 94% | 26.56 | -0.76% | 26.63 | 0.28% | 26.49 | 0.41% | 26.54 | -0.10% | 0.09% | |
| 2022-12-07 | 26.73 | 26.96 | 26.50 | 26.71 | -0.07% | -0.20% | 0.55% | 17,952,300 | 480,461,000 | 84% | 26.76 | 0.68% | 26.55 | 0.61% | 26.39 | 0.15% | 26.56 | -0.12% | 0.14% | |
| 2022-12-06 | 26.32 | 26.76 | 26.23 | 26.73 | 1.33% | 0.56% | 0.51% | 23,673,900 | 629,303,000 | 108% | 26.58 | 0.92% | 26.39 | 0.62% | 26.35 | -0.12% | 26.60 | 0.04% | 0.18% | |
| 2022-12-05 | 26.35 | 26.47 | 26.06 | 26.38 | 0.57% | 0.16% | -0.77% | 20,551,900 | 541,313,000 | 95% | 26.34 | 0.52% | 26.23 | -0.19% | 26.38 | -0.41% | 26.58 | -0.43% | 0.17% | |
| 2022-12-02 | 26.00 | 26.41 | 25.89 | 26.23 | 0.54% | 0.10% | -1.76% | 17,882,700 | 468,586,000 | 74% | 26.20 | 0.09% | 26.28 | -0.54% | 26.49 | -0.33% | 26.70 | 0.15% | 0.28% | |
| 2022-12-01 | 26.52 | 26.64 | 25.99 | 26.09 | -1.81% | -0.34% | -2.13% | 35,555,300 | 930,837,000 | 137% | 26.18 | -0.99% | 26.42 | -1.06% | 26.57 | -0.74% | 26.66 | 0.02% | 0.22% | |
| 2022-11-30 | 26.99 | 26.99 | 26.10 | 26.57 | 0.00% | 0.48% | -0.31% | 31,146,600 | 823,564,000 | 133% | 26.44 | -1.58% | 26.71 | -0.72% | 26.77 | -0.68% | 26.65 | 0.47% | 0.20% | | |
|
|
