成本价计算(单股)
康力电梯( 002367.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 |
 | | |||||||||||||||||||
| 01-21 | 10.25 | 10.59 | 10.20 | 10.48 | 2.24% | 0.56% | 0.59% | 101,061 | 10,532 | 99% | 10.42 | 2.17% | 10.32 | 0.11% | 10.37 | -0.41% | 10.42 | 0.24% | 0.37% |  |
| 01-20 | 10.21 | 10.29 | 10.14 | 10.25 | 0.59% | 0.48% | -1.39% | 58,344 | 5,951 | 56% | 10.20 | -0.77% | 10.31 | -0.78% | 10.41 | -0.39% | 10.39 | -0.01% | 0.36% | |
| 01-19 | 10.45 | 10.45 | 10.18 | 10.19 | -2.58% | -0.88% | -1.97% | 89,306 | 9,181 | 85% | 10.28 | -1.51% | 10.39 | -1.08% | 10.45 | -0.26% | 10.40 | 0.01% | 0.40% | |
| 01-18 | 10.45 | 10.52 | 10.38 | 10.46 | 0.10% | 0.21% | 0.63% | 67,438 | 7,039 | 64% | 10.44 | -0.30% | 10.50 | 0.04% | 10.48 | 0.05% | 10.39 | 0.28% | 0.43% | |
| 01-15 | 10.51 | 10.61 | 10.37 | 10.45 | -0.85% | -0.18% | 0.82% | 80,853 | 8,464 | 73% | 10.47 | -0.86% | 10.50 | 0.07% | 10.48 | 0.25% | 10.37 | 0.38% | 0.44% | |
| 01-14 | 10.62 | 10.74 | 10.40 | 10.54 | -1.03% | -0.19% | 2.07% | 121,647 | 12,845 | 113% | 10.56 | 0.87% | 10.49 | 0.39% | 10.45 | 0.67% | 10.33 | 0.59% | 0.40% | |
| 01-13 | 10.38 | 10.66 | 10.19 | 10.65 | 2.40% | 1.73% | 3.75% | 172,781 | 18,088 | 172% | 10.47 | 0.24% | 10.45 | 0.49% | 10.38 | 0.47% | 10.27 | 0.66% | 0.33% | |
| 01-12 | 10.38 | 10.58 | 10.35 | 10.40 | -0.48% | -0.42% | 1.98% | 99,219 | 10,362 | 113% | 10.44 | 0.21% | 10.40 | 0.81% | 10.33 | 0.30% | 10.20 | 0.61% | 0.26% | |
| 01-11 | 10.45 | 10.52 | 10.31 | 10.45 | 0.29% | 0.27% | 3.10% | 101,815 | 10,611 | 120% | 10.42 | 0.74% | 10.32 | 0.48% | 10.30 | 0.54% | 10.14 | 0.43% | 0.22% | |
| 01-08 | 10.11 | 10.52 | 10.05 | 10.42 | 3.68% | 0.72% | 3.24% | 122,838 | 12,707 | 156% | 10.35 | 1.61% | 10.27 | 0.28% | 10.25 | 0.81% | 10.09 | 0.50% | 0.22% | |
| 01-07 | 10.31 | 10.42 | 9.98 | 10.05 | -2.71% | -1.29% | 0.07% | 107,732 | 10,968 | 149% | 10.18 | -0.76% | 10.24 | 0.08% | 10.16 | 0.64% | 10.04 | 0.16% | 0.18% | |
| 01-06 | 10.27 | 10.35 | 10.18 | 10.33 | 0.39% | 0.69% | 3.02% | 74,962 | 7,690 | 105% | 10.26 | -0.23% | 10.23 | 0.94% | 10.10 | 0.76% | 10.03 | 0.35% | 0.16% | |
| 01-05 | 10.30 | 10.40 | 10.19 | 10.29 | 0.19% | 0.07% | 2.98% | 97,827 | 10,059 | 137% | 10.28 | 1.08% | 10.13 | 1.57% | 10.02 | 1.17% | 9.99 | 0.37% | 0.10% | |
| 01-04 | 9.88 | 10.33 | 9.86 | 10.27 | 4.48% | 0.95% | 3.16% | 132,128 | 13,441 | 193% | 10.17 | 3.70% | 9.98 | 2.49% | 9.91 | 1.23% | 9.96 | 0.35% | 0.04% | |
| 12-31 | 9.71 | 9.89 | 9.65 | 9.83 | 1.44% | 0.20% | -0.91% | 60,902 | 5,974 | 93% | 9.81 | 1.44% | 9.74 | 0.00% | 9.79 | -0.37% | 9.92 | -0.05% | -0.03% | |
| 12-30 | 9.62 | 9.74 | 9.57 | 9.69 | 0.10% | 0.20% | -2.37% | 51,570 | 4,987 | 77% | 9.67 | -0.37% | 9.74 | -0.84% | 9.82 | -1.06% | 9.93 | -0.12% | -0.08% | |
| 12-29 | 9.65 | 9.77 | 9.64 | 9.68 | -0.31% | -0.28% | -2.59% | 44,863 | 4,354 | 66% | 9.71 | -0.92% | 9.82 | -0.87% | 9.93 | -0.29% | 9.94 | 0.04% | -0.13% | |
| 12-28 | 10.00 | 10.05 | 9.70 | 9.71 | -2.71% | -0.89% | -2.25% | 73,241 | 7,175 | 102% | 9.80 | -1.96% | 9.90 | -1.28% | 9.96 | -0.49% | 9.93 | 0.18% | -0.20% | |
| 12-25 | 9.98 | 10.05 | 9.93 | 9.98 | 0.20% | -0.13% | 0.66% | 36,012 | 3,598 | 51% | 9.99 | 0.07% | 10.03 | 0.30% | 10.01 | -0.07% | 9.92 | 0.44% | -0.32% | |
| 12-24 | 10.01 | 10.08 | 9.92 | 9.96 | -1.19% | -0.26% | 0.89% | 53,486 | 5,341 | 66% | 9.99 | -0.82% | 10.00 | -0.11% | 10.01 | 0.21% | 9.87 | 0.03% | -0.50% | |
| 12-23 | 9.95 | 10.17 | 9.90 | 10.08 | 2.65% | 0.11% | 2.14% | 99,505 | 10,019 | 121% | 10.07 | 1.42% | 10.01 | 0.17% | 9.99 | 0.47% | 9.87 | -0.03% | -0.57% | |
| 12-22 | 9.99 | 10.09 | 9.82 | 9.82 | -2.39% | -1.09% | -0.53% | 83,192 | 8,259 | 99% | 9.93 | -1.06% | 10.00 | 0.14% | 9.95 | 0.34% | 9.87 | -0.23% | -0.67% | |
| 12-21 | 10.10 | 10.11 | 9.99 | 10.06 | -0.10% | 0.26% | 1.67% | 61,421 | 6,162 | 76% | 10.03 | 0.00% | 9.98 | 0.54% | 9.91 | 0.78% | 9.90 | -0.22% | -0.70% | |
| 12-18 | 9.90 | 10.14 | 9.87 | 10.07 | 1.21% | 0.36% | 1.54% | 81,468 | 8,174 | 102% | 10.03 | 1.73% | 9.93 | 0.98% | 9.83 | 0.87% | 9.92 | -0.31% | -0.75% | |
| 12-17 | 9.82 | 9.95 | 9.72 | 9.95 | 0.81% | 0.88% | 0.02% | 63,079 | 6,221 | 79% | 9.86 | 0.06% | 9.83 | 0.76% | 9.75 | -0.13% | 9.95 | -0.55% | -0.78% | |
| 12-16 | 9.85 | 9.95 | 9.73 | 9.87 | 0.20% | 0.13% | -1.33% | 67,506 | 6,654 | 83% | 9.86 | 0.70% | 9.76 | 0.56% | 9.76 | -0.56% | 10.00 | -0.64% | -0.76% | |
| 12-15 | 9.68 | 9.94 | 9.67 | 9.85 | 2.28% | 0.62% | -2.16% | 88,974 | 8,709 | 109% | 9.79 | 1.64% | 9.70 | -0.30% | 9.82 | -0.67% | 10.07 | -0.71% | -0.75% | |
| 12-14 | 9.77 | 9.80 | 9.55 | 9.63 | -1.83% | -0.01% | -5.02% | 76,970 | 7,413 | 94% | 9.63 | -0.58% | 9.73 | -1.41% | 9.88 | -1.08% | 10.14 | -0.95% | -0.76% | |
| 12-11 | 9.94 | 9.94 | 9.50 | 9.81 | -0.81% | 1.27% | -4.16% | 142,053 | 13,761 | 170% | 9.69 | -2.43% | 9.87 | -2.15% | 9.99 | -2.01% | 10.24 | -1.38% | -0.72% | |
| 12-10 | 9.93 | 10.03 | 9.85 | 9.89 | 0.00% | -0.38% | -4.71% | 72,237 | 7,171 | 97% | 9.93 | -1.53% | 10.09 | -1.26% | 10.20 | -1.15% | 10.38 | -0.69% | -0.58% | |