成本价计算(单股)
长江电力( 600900.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 |
 | | |||||||||||||||||||
| 11-26 | 19.75 | 19.75 | 19.49 | 19.53 | -1.31% | -0.15% | -2.05% | 455,696 | 89,132 | 129% | 19.56 | -1.25% | 19.73 | -0.71% | 19.82 | -0.65% | 19.94 | -0.28% | -0.33% |  |
| 11-25 | 19.80 | 19.91 | 19.68 | 19.79 | 0.00% | -0.09% | -1.02% | 366,551 | 72,603 | 106% | 19.81 | -0.22% | 19.87 | -0.38% | 19.95 | -0.25% | 19.99 | -0.15% | -0.36% | |
| 11-24 | 20.04 | 20.04 | 19.72 | 19.79 | -0.95% | -0.31% | -1.17% | 382,763 | 75,983 | 109% | 19.85 | -0.53% | 19.94 | -0.52% | 20.00 | -0.25% | 20.02 | -0.12% | -0.39% | |
| 11-23 | 19.97 | 20.02 | 19.90 | 19.98 | -0.05% | 0.12% | -0.34% | 329,494 | 65,754 | 94% | 19.96 | -0.46% | 20.05 | -0.18% | 20.05 | -0.06% | 20.05 | -0.19% | -0.43% | |
| 11-22 | 20.22 | 20.28 | 19.99 | 19.99 | -1.09% | -0.29% | -0.48% | 293,104 | 58,763 | 83% | 20.05 | -0.47% | 20.08 | -0.03% | 20.06 | -0.05% | 20.09 | -0.18% | -0.45% | |
| 11-19 | 20.02 | 20.27 | 19.98 | 20.21 | 0.85% | 0.33% | 0.43% | 303,075 | 61,051 | 85% | 20.14 | 0.45% | 20.09 | 0.25% | 20.07 | 0.18% | 20.12 | -0.32% | -0.46% |  |
| 11-18 | 20.00 | 20.13 | 19.96 | 20.04 | -0.10% | -0.07% | -0.73% | 257,365 | 51,612 | 70% | 20.05 | -0.05% | 20.04 | -0.08% | 20.04 | -0.04% | 20.19 | -0.40% | -0.44% | |
| 11-17 | 20.01 | 20.19 | 19.96 | 20.06 | 0.30% | -0.01% | -1.03% | 289,356 | 58,052 | 78% | 20.06 | 0.27% | 20.06 | 0.15% | 20.04 | -0.01% | 20.27 | -0.54% | -0.39% | |
| 11-16 | 20.10 | 20.23 | 19.93 | 20.00 | -0.84% | -0.04% | -1.85% | 324,938 | 65,015 | 84% | 20.01 | -0.37% | 20.03 | -0.12% | 20.05 | -0.28% | 20.38 | -0.54% | -0.33% | |
| 11-15 | 20.07 | 20.27 | 19.92 | 20.17 | 1.00% | 0.43% | -1.55% | 449,913 | 90,360 | 109% | 20.08 | 0.54% | 20.05 | 0.05% | 20.10 | -0.32% | 20.49 | -0.60% | -0.29% | |
| 11-12 | 20.14 | 20.19 | 19.80 | 19.97 | -0.79% | -0.04% | -3.11% | 419,825 | 83,867 | 103% | 19.98 | -0.54% | 20.04 | -0.57% | 20.17 | -0.79% | 20.61 | -0.55% | -0.22% | |
| 11-11 | 20.10 | 20.24 | 19.96 | 20.13 | -0.10% | 0.22% | -2.87% | 402,083 | 80,756 | 99% | 20.09 | 0.11% | 20.15 | -0.56% | 20.33 | -0.88% | 20.73 | -0.50% | -0.15% | |
| 11-10 | 20.40 | 20.40 | 19.91 | 20.15 | -0.93% | 0.43% | -3.26% | 397,717 | 79,793 | 96% | 20.06 | -1.30% | 20.27 | -1.20% | 20.51 | -1.17% | 20.83 | -0.52% | -0.08% | |
| 11-09 | 20.55 | 20.59 | 20.12 | 20.34 | -0.05% | 0.06% | -2.86% | 366,742 | 74,550 | 91% | 20.33 | -0.56% | 20.52 | -1.14% | 20.75 | -0.65% | 20.94 | -0.34% | -0.02% | |
| 11-08 | 20.73 | 20.74 | 20.31 | 20.35 | -1.50% | -0.45% | -3.15% | 342,854 | 70,088 | 86% | 20.44 | -1.56% | 20.75 | -1.17% | 20.89 | -0.71% | 21.01 | -0.29% | 0.00% | |
| 11-05 | 21.03 | 21.13 | 20.65 | 20.66 | -1.90% | -0.52% | -1.95% | 372,512 | 77,359 | 91% | 20.77 | -1.63% | 21.00 | -0.22% | 21.04 | -0.26% | 21.07 | -0.10% | 0.00% | |
| 11-04 | 21.16 | 21.27 | 21.02 | 21.06 | -0.52% | -0.24% | -0.15% | 280,269 | 59,166 | 71% | 21.11 | -0.09% | 21.04 | -0.24% | 21.09 | 0.01% | 21.09 | 0.06% | -0.06% | |
| 11-03 | 20.83 | 21.29 | 20.77 | 21.17 | 1.05% | 0.20% | 0.44% | 408,791 | 86,370 | 102% | 21.13 | 0.86% | 21.09 | 0.09% | 21.09 | -0.02% | 21.08 | 0.05% | -0.13% | |
| 11-02 | 21.39 | 21.43 | 20.66 | 20.95 | -2.01% | 0.01% | -0.56% | 569,461 | 119,293 | 133% | 20.95 | -1.54% | 21.08 | -0.31% | 21.09 | -0.22% | 21.07 | -0.10% | -0.19% | |
| 11-01 | 21.11 | 21.42 | 21.06 | 21.38 | 0.61% | 0.49% | 1.38% | 383,045 | 81,491 | 94% | 21.28 | 1.01% | 21.14 | 0.17% | 21.14 | 0.16% | 21.09 | 0.11% | -0.20% | |
| 10-29 | 21.10 | 21.25 | 20.86 | 21.25 | 0.57% | 0.89% | 0.88% | 407,090 | 85,745 | 98% | 21.06 | -0.15% | 21.11 | -0.09% | 21.11 | 0.07% | 21.06 | 0.13% | -0.22% | |
| 10-28 | 21.16 | 21.25 | 20.99 | 21.13 | -0.66% | 0.17% | 0.45% | 420,751 | 88,756 | 102% | 21.10 | -0.34% | 21.12 | -0.01% | 21.09 | 0.13% | 21.04 | 0.18% | -0.24% | |
| 10-27 | 21.14 | 21.27 | 20.98 | 21.27 | 0.52% | 0.49% | 1.29% | 360,288 | 76,258 | 89% | 21.17 | 0.25% | 21.13 | 0.29% | 21.06 | 0.12% | 21.00 | 0.12% | -0.27% | |
| 10-26 | 21.06 | 21.25 | 20.98 | 21.16 | 0.62% | 0.22% | 0.89% | 328,986 | 69,463 | 80% | 21.11 | 0.04% | 21.07 | 0.24% | 21.04 | -0.01% | 20.97 | -0.14% | -0.27% | |
| 10-25 | 20.94 | 21.35 | 20.88 | 21.03 | 0.14% | -0.36% | 0.13% | 462,938 | 97,704 | 106% | 21.11 | 0.71% | 21.02 | 0.10% | 21.04 | 0.08% | 21.00 | -0.36% | -0.23% | |
| 10-22 | 21.05 | 21.12 | 20.84 | 21.00 | -0.33% | 0.21% | -0.37% | 298,441 | 62,539 | 65% | 20.96 | 0.04% | 21.00 | -0.20% | 21.03 | 0.17% | 21.08 | -0.66% | -0.16% | |
| 10-21 | 21.00 | 21.08 | 20.81 | 21.07 | 0.38% | 0.58% | -0.70% | 339,622 | 71,143 | 67% | 20.95 | -0.43% | 21.04 | -0.09% | 20.99 | 0.21% | 21.22 | -0.62% | -0.03% | |
| 10-20 | 21.30 | 21.38 | 20.90 | 20.99 | -1.50% | -0.23% | -1.69% | 660,221 | 138,905 | 115% | 21.04 | -0.36% | 21.06 | 0.39% | 20.95 | 0.21% | 21.35 | -0.58% | 0.09% | |
| 10-19 | 20.90 | 21.40 | 20.76 | 21.31 | 1.19% | 0.93% | -0.76% | 411,165 | 86,814 | 66% | 21.11 | 0.40% | 20.98 | 0.66% | 20.90 | -0.28% | 21.47 | -0.20% | 0.22% | |
| 10-18 | 20.85 | 21.24 | 20.74 | 21.06 | 0.00% | 0.15% | -2.12% | 444,546 | 93,482 | 65% | 21.03 | 1.23% | 20.84 | 0.28% | 20.96 | -0.78% | 21.52 | -0.09% | 0.30% | |