成本价计算(单股)
*ST利源( 002501.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 | 3.39 | 3.43 | 3.31 | 3.41 | 0.89% | 0.83% | 0.89% | 79,930 | 2,703 | 61% | 3.38 | -0.21% | 3.37 | 0.15% | 3.35 | -0.06% | 3.38 | 0.51% | 1.00% | |
| 04-16 | 3.41 | 3.42 | 3.37 | 3.38 | -0.29% | -0.27% | 0.51% | 66,955 | 2,269 | 47% | 3.39 | 0.80% | 3.37 | 1.05% | 3.35 | 0.06% | 3.36 | 1.42% | 1.17% | |
| 04-15 | 3.23 | 3.46 | 3.23 | 3.39 | 0.00% | 0.83% | 2.23% | 128,681 | 4,326 | 75% | 3.36 | -0.09% | 3.33 | -0.12% | 3.35 | -0.21% | 3.32 | -0.03% | 1.18% | |
| 04-14 | 3.26 | 3.42 | 3.21 | 3.39 | 3.99% | 0.74% | 2.20% | 141,450 | 4,759 | 73% | 3.37 | 3.00% | 3.34 | 0.09% | 3.36 | -0.48% | 3.32 | 0.00% | 1.55% | |
| 04-13 | 3.37 | 3.39 | 3.21 | 3.26 | -3.26% | -0.21% | -1.72% | 121,924 | 3,983 | 63% | 3.27 | -3.83% | 3.34 | -1.51% | 3.37 | -0.91% | 3.32 | 0.12% | 1.68% | |
| 04-12 | 3.39 | 3.45 | 3.36 | 3.37 | -1.46% | -0.79% | 1.72% | 80,746 | 2,742 | 43% | 3.40 | 0.98% | 3.39 | -0.24% | 3.40 | 0.95% | 3.31 | 0.85% | 1.85% | |
| 04-09 | 3.35 | 3.44 | 3.32 | 3.42 | 1.48% | 1.66% | 4.11% | 107,227 | 3,607 | 54% | 3.36 | -1.06% | 3.39 | -0.47% | 3.37 | 2.12% | 3.29 | 1.64% | 1.97% |  |
| 04-08 | 3.35 | 3.48 | 3.34 | 3.37 | 0.00% | -0.88% | 4.27% | 113,072 | 3,844 | 55% | 3.40 | -0.12% | 3.41 | 1.31% | 3.30 | -0.06% | 3.23 | 2.05% | 1.95% | |
| 04-07 | 3.47 | 3.49 | 3.33 | 3.37 | -2.32% | -1.00% | 6.41% | 235,709 | 8,024 | 109% | 3.40 | -0.44% | 3.37 | 3.41% | 3.30 | 0.43% | 3.17 | 1.41% | 1.91% | |
| 04-06 | 3.32 | 3.45 | 3.31 | 3.45 | 4.86% | 0.91% | 10.47% | 232,778 | 7,959 | 118% | 3.42 | 4.97% | 3.26 | 0.31% | 3.29 | 1.08% | 3.12 | 1.99% | 1.83% | |
| 04-02 | 3.21 | 3.38 | 3.16 | 3.29 | 0.00% | 1.01% | 7.45% | 193,174 | 6,290 | 101% | 3.26 | 3.33% | 3.25 | -0.40% | 3.25 | 1.12% | 3.06 | 2.27% | 1.65% | |
| 04-01 | 3.13 | 3.38 | 3.07 | 3.29 | 1.86% | 4.38% | 9.89% | 374,070 | 11,790 | 187% | 3.15 | -5.60% | 3.26 | -1.84% | 3.22 | 2.06% | 2.99 | 1.46% | 1.55% | |
| 03-31 | 3.57 | 3.57 | 3.23 | 3.23 | -5.00% | -3.26% | 9.45% | 349,637 | 11,675 | 223% | 3.34 | -1.77% | 3.32 | 4.67% | 3.15 | 6.34% | 2.95 | 3.69% | 1.46% | |
| 03-30 | 3.40 | 3.40 | 3.36 | 3.40 | 4.94% | 0.03% | 19.47% | 78,139 | 2,655 | 63% | 3.40 | 5.76% | 3.17 | 5.74% | 2.96 | 2.10% | 2.85 | 1.32% | 1.16% | |
| 03-29 | 3.20 | 3.24 | 3.13 | 3.24 | 4.85% | 0.81% | 15.34% | 125,418 | 4,031 | 100% | 3.21 | 5.38% | 3.00 | 4.35% | 2.90 | 2.73% | 2.81 | 1.78% | 1.05% | |
| 03-26 | 3.00 | 3.09 | 2.96 | 3.09 | 5.10% | 1.31% | 11.96% | 192,194 | 5,862 | 152% | 3.05 | 7.21% | 2.87 | 2.97% | 2.83 | 3.14% | 2.76 | 2.07% | 0.91% | |
| 03-25 | 2.84 | 2.94 | 2.76 | 2.94 | 5.00% | 3.34% | 8.73% | 238,122 | 6,774 | 197% | 2.85 | 2.30% | 2.79 | 2.42% | 2.74 | 1.48% | 2.70 | 1.46% | 0.72% | |
| 03-24 | 2.66 | 2.80 | 2.65 | 2.80 | 4.87% | 0.68% | 5.07% | 291,469 | 8,104 | 276% | 2.78 | 4.79% | 2.73 | 2.44% | 2.70 | 2.04% | 2.67 | 1.68% | 0.58% | |
| 03-23 | 2.63 | 2.71 | 2.62 | 2.67 | 1.14% | 0.60% | 1.87% | 71,557 | 1,899 | 78% | 2.65 | 1.11% | 2.66 | 0.30% | 2.65 | 0.23% | 2.62 | 0.58% | 0.43% | |
| 03-22 | 2.62 | 2.65 | 2.58 | 2.64 | -1.12% | 0.57% | 1.30% | 108,667 | 2,852 | 115% | 2.63 | -1.91% | 2.65 | 0.04% | 2.64 | 0.08% | 2.61 | 0.15% | 0.35% | |
| 03-19 | 2.70 | 2.70 | 2.63 | 2.67 | 3.89% | -0.22% | 2.61% | 276,496 | 7,398 | 285% | 2.68 | 4.17% | 2.65 | 2.83% | 2.64 | 2.33% | 2.60 | 1.29% | 0.33% | |
| 03-18 | 2.59 | 2.59 | 2.55 | 2.57 | -0.39% | 0.04% | 0.04% | 41,689 | 1,071 | 53% | 2.57 | -0.35% | 2.58 | -0.54% | 2.58 | 0.00% | 2.57 | 0.55% | 0.18% | |
| 03-17 | 2.59 | 2.61 | 2.56 | 2.58 | -0.39% | 0.08% | 0.98% | 49,115 | 1,266 | 61% | 2.58 | -0.31% | 2.59 | 0.43% | 2.58 | -0.23% | 2.56 | 0.71% | 0.06% | |
| 03-16 | 2.63 | 2.63 | 2.57 | 2.59 | -0.38% | 0.15% | 2.09% | 37,944 | 981 | 44% | 2.59 | -0.65% | 2.58 | 0.19% | 2.58 | 0.74% | 2.54 | 0.20% | -0.10% | |
| 03-15 | 2.63 | 2.65 | 2.58 | 2.60 | 0.78% | -0.12% | 2.69% | 82,213 | 2,140 | 94% | 2.60 | 2.00% | 2.58 | -0.04% | 2.57 | -0.08% | 2.53 | 0.40% | -0.13% | |
| 03-12 | 2.56 | 2.60 | 2.52 | 2.58 | 0.00% | 1.10% | 2.30% | 72,019 | 1,837 | 82% | 2.55 | -0.70% | 2.58 | 0.78% | 2.57 | 0.16% | 2.52 | 0.16% | -0.18% | |
| 03-11 | 2.54 | 2.61 | 2.52 | 2.58 | 0.00% | 0.39% | 2.46% | 69,377 | 1,782 | 79% | 2.57 | -1.08% | 2.56 | -0.51% | 2.56 | 0.91% | 2.52 | 0.08% | -0.21% |  |
| 03-10 | 2.55 | 2.64 | 2.52 | 2.58 | 2.79% | -0.69% | 2.54% | 113,928 | 2,959 | 135% | 2.60 | 4.00% | 2.57 | 0.82% | 2.54 | 1.52% | 2.52 | 0.24% | -0.21% | |
| 03-09 | 2.53 | 2.55 | 2.43 | 2.51 | -1.95% | 0.48% | 0.00% | 94,426 | 2,358 | 110% | 2.50 | -3.66% | 2.55 | 0.67% | 2.50 | 0.04% | 2.51 | -0.32% | -0.26% | |
| 03-08 | 2.60 | 2.65 | 2.54 | 2.56 | 0.00% | -1.27% | 1.67% | 159,377 | 4,132 | 198% | 2.59 | 3.18% | 2.53 | 3.60% | 2.50 | 1.71% | 2.52 | 0.00% | -0.24% | |