成本价计算(单股)
鞍钢股份( 000898.SZ 深证)
| 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 |
 | | |||||||||||||||||||
| 04-19 | 4.74 | 4.84 | 4.58 | 4.73 | -2.07% | 0.04% | 3.91% | 615,647 | 29,109 | 86% | 4.73 | -1.38% | 4.77 | 0.11% | 4.72 | 0.38% | 4.55 | 1.63% | 1.80% |  |
| 04-16 | 4.96 | 4.96 | 4.61 | 4.83 | 0.21% | 0.75% | 7.84% | 633,387 | 30,364 | 86% | 4.79 | 0.06% | 4.77 | 1.58% | 4.70 | 1.16% | 4.48 | 1.77% | 1.82% |  |
| 04-15 | 4.77 | 4.86 | 4.64 | 4.82 | 1.47% | 0.61% | 9.52% | 553,518 | 26,517 | 76% | 4.79 | 1.57% | 4.69 | 0.84% | 4.65 | 1.46% | 4.40 | 1.90% | 1.67% | |
| 04-14 | 4.56 | 4.80 | 4.52 | 4.75 | 2.37% | 0.70% | 9.98% | 634,163 | 29,911 | 86% | 4.72 | 2.77% | 4.65 | 1.26% | 4.58 | 2.00% | 4.32 | 1.62% | 1.48% | |
| 04-13 | 4.67 | 4.68 | 4.45 | 4.64 | -0.85% | 1.09% | 9.18% | 679,127 | 31,170 | 93% | 4.59 | -1.40% | 4.60 | 1.06% | 4.49 | 1.35% | 4.25 | 1.43% | 1.30% | |
| 04-12 | 4.46 | 4.81 | 4.40 | 4.68 | 2.63% | 0.54% | 11.69% | 895,430 | 41,684 | 130% | 4.66 | 2.92% | 4.55 | 2.99% | 4.43 | 2.81% | 4.19 | 2.00% | 1.09% | |
| 04-09 | 4.42 | 4.60 | 4.42 | 4.56 | 2.01% | 0.82% | 11.00% | 713,332 | 32,262 | 112% | 4.52 | 1.19% | 4.42 | 1.94% | 4.31 | 2.47% | 4.11 | 1.71% | 0.87% | |
| 04-08 | 4.41 | 4.60 | 4.32 | 4.47 | 1.59% | 0.00% | 10.67% | 1,043,665 | 46,653 | 176% | 4.47 | 4.39% | 4.33 | 3.34% | 4.21 | 3.57% | 4.04 | 2.88% | 0.70% | |
| 04-07 | 4.21 | 4.46 | 4.09 | 4.40 | 5.26% | 2.76% | 12.07% | 1,020,856 | 43,715 | 184% | 4.28 | 2.47% | 4.19 | 3.35% | 4.06 | 2.73% | 3.93 | 2.19% | 0.41% | |
| 04-06 | 4.20 | 4.23 | 4.13 | 4.18 | 1.95% | 0.02% | 8.80% | 619,549 | 25,889 | 122% | 4.18 | 1.73% | 4.06 | 3.00% | 3.95 | 1.96% | 3.84 | 0.89% | 0.19% | |
| 04-02 | 3.96 | 4.19 | 3.94 | 4.10 | 3.80% | -0.19% | 7.67% | 1,044,971 | 42,926 | 210% | 4.11 | 6.34% | 3.94 | 3.85% | 3.88 | 3.25% | 3.81 | 1.82% | 0.13% | |
| 04-01 | 3.71 | 4.00 | 3.70 | 3.95 | 6.18% | 2.25% | 5.61% | 685,258 | 26,472 | 151% | 3.86 | 3.12% | 3.79 | 1.58% | 3.76 | 1.60% | 3.74 | 0.30% | -0.03% | |
| 03-31 | 3.82 | 3.83 | 3.67 | 3.72 | -1.85% | -0.69% | -0.24% | 670,840 | 25,132 | 151% | 3.75 | -0.16% | 3.73 | 0.97% | 3.70 | 1.21% | 3.73 | -0.03% | -0.14% | |
| 03-30 | 3.72 | 3.85 | 3.63 | 3.79 | 1.34% | 1.01% | 1.61% | 506,974 | 19,020 | 122% | 3.75 | 1.87% | 3.70 | 1.82% | 3.65 | 0.19% | 3.73 | -0.16% | -0.06% | |
| 03-29 | 3.62 | 3.75 | 3.57 | 3.74 | 3.03% | 1.55% | 0.11% | 410,272 | 15,112 | 96% | 3.68 | 2.22% | 3.63 | 1.03% | 3.65 | -1.33% | 3.74 | -0.69% | 0.00% | |
| 03-26 | 3.59 | 3.64 | 3.55 | 3.63 | 1.11% | 0.75% | -3.51% | 253,499 | 9,133 | 52% | 3.60 | 0.61% | 3.59 | -1.29% | 3.69 | -0.81% | 3.76 | -0.16% | 0.15% | |
| 03-25 | 3.57 | 3.63 | 3.52 | 3.59 | 0.56% | 0.25% | -4.72% | 294,723 | 10,553 | 54% | 3.58 | -0.39% | 3.64 | -2.49% | 3.72 | -0.98% | 3.77 | 0.00% | 0.22% | |
| 03-24 | 3.66 | 3.71 | 3.53 | 3.57 | -4.03% | -0.70% | -5.25% | 532,941 | 19,159 | 88% | 3.60 | -3.54% | 3.73 | -1.97% | 3.76 | -1.05% | 3.77 | -0.11% | 0.27% | |
| 03-23 | 3.88 | 3.88 | 3.66 | 3.72 | -4.12% | -0.19% | -1.38% | 484,236 | 18,046 | 80% | 3.73 | -4.39% | 3.81 | -0.89% | 3.80 | -0.45% | 3.77 | 0.00% | 0.35% | |
| 03-22 | 3.84 | 3.95 | 3.83 | 3.88 | 2.37% | -0.46% | 2.86% | 460,809 | 17,962 | 72% | 3.90 | 2.53% | 3.84 | 1.27% | 3.82 | 0.11% | 3.77 | 0.35% | 0.46% | |
| 03-19 | 3.77 | 3.88 | 3.74 | 3.79 | -0.52% | -0.32% | 0.82% | 368,596 | 14,012 | 52% | 3.80 | -0.45% | 3.79 | -0.05% | 3.81 | 0.40% | 3.76 | 0.24% | 0.56% | |
| 03-18 | 3.75 | 3.89 | 3.74 | 3.81 | 1.33% | -0.24% | 1.60% | 457,875 | 17,484 | 55% | 3.82 | 1.62% | 3.80 | -0.50% | 3.80 | 0.69% | 3.75 | -0.87% | 0.68% | |
| 03-17 | 3.83 | 3.84 | 3.70 | 3.76 | -2.34% | 0.05% | -0.61% | 395,536 | 14,866 | 37% | 3.76 | -1.21% | 3.82 | 0.32% | 3.77 | 0.45% | 3.78 | 0.80% | 1.26% | |
| 03-16 | 3.88 | 3.90 | 3.73 | 3.85 | -0.52% | 1.21% | 2.58% | 525,878 | 20,004 | 46% | 3.80 | -1.17% | 3.80 | 0.93% | 3.76 | 0.21% | 3.75 | 0.48% | 1.39% | |
| 03-15 | 3.80 | 3.94 | 3.77 | 3.87 | 2.38% | 0.55% | 3.61% | 848,220 | 32,649 | 76% | 3.85 | 2.59% | 3.77 | 1.51% | 3.75 | 0.56% | 3.74 | 0.73% | 1.40% | |
| 03-12 | 3.80 | 3.84 | 3.66 | 3.78 | -0.26% | 0.75% | 1.94% | 799,100 | 29,984 | 73% | 3.75 | 1.24% | 3.71 | -0.11% | 3.73 | 0.13% | 3.71 | 0.60% | 1.40% | |
| 03-11 | 3.62 | 3.80 | 3.60 | 3.79 | 4.41% | 2.27% | 2.82% | 888,401 | 32,920 | 83% | 3.71 | 0.90% | 3.72 | -0.27% | 3.72 | -1.74% | 3.69 | 0.52% | 1.38% | |
| 03-10 | 3.67 | 3.77 | 3.61 | 3.63 | -3.46% | -1.17% | -1.01% | 691,012 | 25,377 | 67% | 3.67 | -2.03% | 3.73 | -0.21% | 3.79 | 0.96% | 3.67 | 0.63% | 1.42% | |
| 03-09 | 3.67 | 3.91 | 3.61 | 3.76 | 3.01% | 0.29% | 3.18% | 1,178,624 | 44,191 | 119% | 3.75 | 0.35% | 3.73 | -2.05% | 3.75 | 0.67% | 3.64 | 1.17% | 1.48% | |
| 03-08 | 3.76 | 3.85 | 3.64 | 3.65 | 0.00% | -2.30% | 1.33% | 956,749 | 35,747 | 97% | 3.74 | 0.38% | 3.81 | 1.52% | 3.73 | 0.84% | 3.60 | 1.32% | 1.67% | |