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 |
 | | |||||||||||||||||||
| 05-17 | 23.15 | 23.27 | 22.90 | 23.00 | 0.04% | -0.24% | 1.07% | 340,349 | 78,468 | 79% | 23.06 | 0.13% | 22.99 | 0.89% | 22.78 | 0.34% | 22.76 | 0.10% | -0.21% |  |
| 05-16 | 23.26 | 23.30 | 22.93 | 22.99 | -1.03% | -0.16% | 1.12% | 337,058 | 77,611 | 76% | 23.03 | 0.40% | 22.79 | 0.57% | 22.70 | 0.35% | 22.74 | -0.02% | -0.25% | |
| 05-13 | 22.40 | 23.23 | 22.28 | 23.23 | 4.12% | 1.29% | 2.15% | 564,500 | 129,470 | 119% | 22.94 | 2.43% | 22.66 | 0.58% | 22.62 | 0.24% | 22.74 | -0.07% | -0.26% |  |
| 05-12 | 22.59 | 22.78 | 22.11 | 22.31 | -1.06% | -0.37% | -1.96% | 404,750 | 90,632 | 85% | 22.39 | -0.84% | 22.53 | -0.13% | 22.57 | -0.54% | 22.76 | -0.56% | -0.25% | |
| 05-11 | 22.75 | 22.90 | 22.47 | 22.55 | -1.27% | -0.14% | -1.46% | 553,817 | 125,059 | 109% | 22.58 | -0.07% | 22.56 | -0.31% | 22.69 | -0.18% | 22.88 | -0.58% | -0.17% | |
| 05-10 | 22.34 | 22.85 | 22.11 | 22.84 | 2.24% | 1.08% | -0.77% | 462,987 | 104,618 | 84% | 22.60 | 0.59% | 22.63 | -0.71% | 22.73 | -0.16% | 23.02 | -0.38% | -0.08% | |
| 05-09 | 22.73 | 22.77 | 22.27 | 22.34 | -1.67% | -0.55% | -3.31% | 283,668 | 63,720 | 49% | 22.46 | -1.54% | 22.79 | -0.19% | 22.77 | -0.33% | 23.11 | -0.21% | 0.01% | |
| 05-06 | 22.98 | 23.25 | 22.60 | 22.72 | -1.56% | -0.41% | -1.87% | 341,631 | 77,939 | 59% | 22.81 | -0.72% | 22.84 | 0.08% | 22.85 | -0.25% | 23.15 | -0.11% | 0.08% | |
| 05-05 | 22.85 | 23.23 | 22.72 | 23.08 | 1.58% | 0.44% | -0.43% | 456,707 | 104,952 | 78% | 22.98 | 1.08% | 22.82 | 0.00% | 22.90 | -0.52% | 23.18 | -0.04% | 0.14% | |
| 04-29 | 22.99 | 23.09 | 22.55 | 22.72 | -1.26% | -0.07% | -2.02% | 594,430 | 135,141 | 104% | 22.74 | -0.14% | 22.82 | -0.55% | 23.02 | -0.78% | 23.19 | -0.27% | 0.18% | |
| 04-28 | 22.68 | 23.06 | 22.46 | 23.01 | 0.57% | 1.07% | -1.04% | 491,601 | 111,921 | 93% | 22.77 | -0.74% | 22.94 | -1.04% | 23.20 | -0.51% | 23.25 | -0.22% | 0.28% | |
| 04-27 | 23.28 | 23.34 | 22.67 | 22.88 | -1.34% | -0.24% | -1.81% | 613,467 | 140,707 | 122% | 22.94 | -0.93% | 23.18 | -0.83% | 23.32 | -0.33% | 23.30 | -0.17% | 0.35% | |
| 04-26 | 22.92 | 23.39 | 22.86 | 23.19 | 1.18% | 0.17% | -0.65% | 438,102 | 101,424 | 94% | 23.15 | -1.06% | 23.38 | -0.34% | 23.40 | -0.04% | 23.34 | 0.04% | 0.45% | |
| 04-25 | 23.49 | 23.73 | 22.91 | 22.92 | -3.25% | -2.05% | -1.77% | 776,733 | 181,745 | 169% | 23.40 | -0.28% | 23.46 | 0.02% | 23.41 | 0.14% | 23.33 | 0.22% | 0.51% | |
| 04-22 | 23.41 | 23.69 | 23.03 | 23.69 | 0.64% | 0.96% | 1.75% | 950,571 | 223,052 | 224% | 23.47 | -0.24% | 23.45 | 0.35% | 23.37 | 0.18% | 23.28 | 0.33% | 0.56% | |
| 04-21 | 23.26 | 23.67 | 23.22 | 23.54 | 0.81% | 0.08% | 1.44% | 571,295 | 134,378 | 155% | 23.52 | 0.83% | 23.37 | 0.65% | 23.33 | 0.31% | 23.21 | 0.50% | 0.58% | |
| 04-20 | 23.28 | 23.52 | 23.04 | 23.35 | 0.69% | 0.09% | 1.13% | 415,434 | 96,913 | 119% | 23.33 | 0.48% | 23.22 | 0.02% | 23.26 | 0.17% | 23.09 | 0.49% | 0.56% | |
| 04-19 | 23.03 | 23.47 | 23.01 | 23.19 | 1.05% | -0.11% | 0.92% | 445,509 | 103,430 | 130% | 23.22 | 0.70% | 23.22 | -0.14% | 23.22 | 0.22% | 22.98 | 0.49% | 0.55% | |
| 04-18 | 23.23 | 23.41 | 22.85 | 22.95 | -1.92% | -0.46% | 0.37% | 256,146 | 59,055 | 78% | 23.06 | -1.52% | 23.25 | -0.14% | 23.17 | 0.17% | 22.87 | 0.43% | 0.49% | |
| 04-15 | 23.23 | 23.56 | 23.20 | 23.40 | 0.69% | -0.05% | 2.78% | 210,126 | 49,193 | 64% | 23.41 | 0.44% | 23.28 | 0.57% | 23.13 | 0.26% | 22.77 | 0.65% | 0.44% | |
| 04-14 | 23.09 | 23.50 | 23.03 | 23.24 | 0.65% | -0.29% | 2.73% | 260,451 | 60,706 | 75% | 23.31 | 0.63% | 23.15 | 0.47% | 23.07 | 0.54% | 22.62 | 0.52% | 0.38% | |
| 04-13 | 22.96 | 23.27 | 22.90 | 23.09 | 0.22% | -0.31% | 2.60% | 283,012 | 65,550 | 81% | 23.16 | 0.51% | 23.04 | 0.16% | 22.95 | 0.65% | 22.50 | 0.80% | 0.34% | |
| 04-12 | 23.17 | 23.30 | 22.79 | 23.04 | 0.44% | -0.02% | 3.20% | 412,896 | 95,152 | 113% | 23.05 | 0.34% | 23.01 | 0.61% | 22.80 | 0.74% | 22.33 | 0.65% | 0.21% | |
| 04-11 | 23.28 | 23.33 | 22.79 | 22.94 | -1.12% | -0.12% | 3.43% | 453,709 | 104,202 | 131% | 22.97 | -0.19% | 22.87 | 0.98% | 22.63 | 0.92% | 22.18 | 0.69% | 0.12% | |
| 04-08 | 22.70 | 23.24 | 22.64 | 23.20 | 2.34% | 0.83% | 5.32% | 412,766 | 94,976 | 124% | 23.01 | 1.91% | 22.65 | 1.41% | 22.43 | 1.28% | 22.03 | 0.57% | 0.01% | |
| 04-07 | 22.39 | 22.75 | 22.26 | 22.67 | 1.39% | 0.41% | 3.50% | 360,591 | 81,414 | 110% | 22.58 | 1.27% | 22.33 | 0.97% | 22.14 | 0.71% | 21.90 | 0.34% | -0.11% | |
| 04-06 | 22.02 | 22.47 | 22.02 | 22.36 | 0.63% | 0.30% | 2.43% | 361,173 | 80,519 | 110% | 22.29 | 1.01% | 22.12 | 0.85% | 21.99 | 0.95% | 21.83 | 0.33% | -0.22% | |
| 04-01 | 21.94 | 22.29 | 21.82 | 22.22 | 1.00% | 0.67% | 2.12% | 296,415 | 65,426 | 88% | 22.07 | 0.58% | 21.93 | 0.37% | 21.78 | 0.46% | 21.76 | -0.06% | -0.33% | |
| 03-31 | 21.90 | 22.13 | 21.73 | 22.00 | 0.46% | 0.26% | 1.05% | 296,524 | 65,070 | 73% | 21.94 | 0.61% | 21.85 | 0.86% | 21.68 | 0.21% | 21.77 | -0.12% | -0.41% | |
| 03-30 | 21.88 | 22.00 | 21.66 | 21.90 | 0.00% | 0.40% | 0.47% | 400,882 | 87,440 | 91% | 21.81 | 0.05% | 21.66 | 0.53% | 21.63 | -0.11% | 21.80 | 0.03% | -0.46% | |