成本价计算(单股)
上海钢联( 300226.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 | 57.01 | 58.59 | 56.85 | 57.96 | 1.74% | 0.11% | 0.61% | 18,635 | 10,789 | 128% | 57.90 | 1.89% | 57.67 | -0.23% | 57.82 | 0.24% | 57.61 | -0.49% | -0.76% |  |
| 01-20 | 57.41 | 57.75 | 56.50 | 56.97 | -0.54% | 0.26% | -1.59% | 11,856 | 6,736 | 74% | 56.82 | -2.14% | 57.80 | -0.47% | 57.69 | -0.30% | 57.89 | -0.66% | -0.78% |  |
| 01-19 | 58.19 | 59.29 | 57.16 | 57.28 | -1.67% | -1.35% | -1.70% | 14,233 | 8,264 | 89% | 58.06 | -0.72% | 58.07 | 0.44% | 57.86 | 0.34% | 58.27 | -1.16% | -0.71% | |
| 01-18 | 58.43 | 59.49 | 57.90 | 58.25 | -0.77% | -0.40% | -1.20% | 11,437 | 6,689 | 64% | 58.49 | 1.20% | 57.81 | 0.38% | 57.66 | 0.47% | 58.96 | -1.19% | -0.63% | |
| 01-15 | 56.52 | 59.05 | 56.52 | 58.70 | 3.88% | 1.57% | -1.62% | 16,838 | 9,731 | 85% | 57.80 | 1.34% | 57.60 | 0.39% | 57.39 | 0.01% | 59.66 | -1.37% | -0.54% | |
| 01-14 | 57.68 | 57.78 | 56.49 | 56.51 | -1.46% | -0.91% | -6.59% | 9,398 | 5,359 | 43% | 57.03 | -1.27% | 57.38 | 0.10% | 57.39 | -1.10% | 60.50 | -0.69% | -0.40% | |
| 01-13 | 59.37 | 59.40 | 56.69 | 57.35 | -2.10% | -0.71% | -5.86% | 12,368 | 7,143 | 55% | 57.76 | 0.81% | 57.32 | -0.08% | 58.03 | -0.90% | 60.92 | -0.54% | -0.39% | |
| 01-12 | 56.60 | 58.87 | 55.66 | 58.58 | 3.48% | 2.24% | -4.36% | 18,755 | 10,746 | 80% | 57.30 | 0.61% | 57.36 | -1.61% | 58.56 | -2.07% | 61.25 | -0.57% | -0.42% | |
| 01-11 | 58.47 | 58.65 | 55.80 | 56.61 | -2.65% | -0.60% | -8.10% | 14,021 | 7,985 | 61% | 56.95 | -1.37% | 58.30 | -1.70% | 59.79 | -2.01% | 61.60 | -0.40% | -0.40% | |
| 01-08 | 58.11 | 59.10 | 55.60 | 58.15 | 0.61% | 0.71% | -5.98% | 18,501 | 10,682 | 80% | 57.74 | -2.61% | 59.31 | -2.52% | 61.02 | -1.99% | 61.85 | -0.55% | -0.42% | |
| 01-07 | 61.95 | 62.20 | 57.80 | 57.80 | -6.46% | -2.51% | -7.06% | 29,529 | 17,507 | 136% | 59.29 | -3.73% | 60.84 | -2.77% | 62.26 | -1.54% | 62.19 | -0.61% | -0.39% | |
| 01-06 | 61.50 | 62.60 | 60.89 | 61.79 | -0.24% | 0.33% | -1.25% | 12,993 | 8,001 | 65% | 61.59 | -0.65% | 62.58 | -1.27% | 63.23 | -0.12% | 62.57 | 0.04% | -0.36% | |
| 01-05 | 63.92 | 64.04 | 61.15 | 61.94 | -3.37% | -0.08% | -0.97% | 31,447 | 19,494 | 143% | 61.99 | -2.72% | 63.38 | -1.08% | 63.31 | -0.24% | 62.55 | -0.39% | -0.43% | |
| 01-04 | 63.84 | 64.80 | 62.85 | 64.10 | -2.29% | 0.59% | 2.08% | 27,279 | 17,383 | 126% | 63.72 | -1.42% | 64.07 | 0.47% | 63.46 | 0.88% | 62.80 | -0.33% | -0.43% | |
| 12-31 | 63.98 | 65.62 | 63.38 | 65.60 | 2.93% | 1.48% | 4.12% | 27,295 | 17,644 | 133% | 64.64 | 1.43% | 63.77 | 1.79% | 62.90 | 1.33% | 63.00 | 0.07% | -0.37% | |
| 12-30 | 62.80 | 64.82 | 62.10 | 63.73 | 1.32% | 0.00% | 1.23% | 17,307 | 11,029 | 90% | 63.73 | 1.81% | 62.65 | 1.59% | 62.08 | 0.78% | 62.96 | -0.56% | -0.33% | |
| 12-29 | 61.29 | 63.34 | 60.60 | 62.90 | 3.11% | 0.48% | -0.65% | 19,608 | 12,274 | 95% | 62.60 | 2.21% | 61.67 | 0.90% | 61.60 | 0.05% | 63.31 | -0.85% | -0.20% | |
| 12-28 | 60.84 | 61.99 | 60.42 | 61.00 | 0.00% | -0.40% | -4.47% | 12,483 | 7,645 | 56% | 61.25 | 0.46% | 61.12 | -0.23% | 61.57 | -1.01% | 63.86 | -0.40% | -0.05% | |
| 12-25 | 61.49 | 61.49 | 60.58 | 61.00 | -0.54% | 0.06% | -4.86% | 18,104 | 11,037 | 79% | 60.97 | -0.47% | 61.27 | -0.86% | 62.19 | -1.41% | 64.12 | -0.57% | -0.01% | |
| 12-24 | 61.77 | 61.77 | 60.90 | 61.33 | -1.06% | 0.12% | -4.89% | 10,123 | 6,200 | 43% | 61.25 | -0.52% | 61.80 | -1.23% | 63.09 | -0.73% | 64.49 | -0.29% | 0.07% | |
| 12-23 | 62.70 | 62.89 | 60.89 | 61.99 | -0.83% | 0.68% | -4.15% | 18,099 | 11,144 | 73% | 61.57 | -0.79% | 62.56 | -1.66% | 63.55 | -1.33% | 64.67 | -0.29% | 0.14% | |
| 12-22 | 62.51 | 63.60 | 60.77 | 62.51 | -0.49% | 0.72% | -3.62% | 35,750 | 22,188 | 148% | 62.06 | -2.55% | 63.62 | -2.10% | 64.40 | -1.95% | 64.86 | -0.69% | 0.17% | |
| 12-21 | 66.51 | 66.70 | 62.30 | 62.82 | -5.86% | -1.36% | -3.81% | 31,920 | 20,328 | 151% | 63.69 | -4.23% | 64.98 | -1.98% | 65.68 | -0.85% | 65.31 | -0.37% | 0.25% | |
| 12-18 | 66.35 | 67.37 | 64.99 | 66.73 | 0.20% | 0.34% | 1.79% | 18,496 | 12,300 | 102% | 66.50 | 0.59% | 66.29 | -0.15% | 66.24 | 0.37% | 65.55 | 0.29% | 0.28% | |
| 12-17 | 66.47 | 67.19 | 65.56 | 66.60 | -0.30% | 0.74% | 1.89% | 11,539 | 7,628 | 64% | 66.11 | -0.16% | 66.39 | 0.29% | 66.00 | 0.37% | 65.37 | 0.46% | 0.28% | |
| 12-16 | 67.58 | 67.58 | 65.20 | 66.80 | -0.73% | 0.88% | 2.66% | 26,164 | 17,325 | 139% | 66.22 | -0.64% | 66.20 | 0.45% | 65.76 | 0.56% | 65.07 | 0.71% | 0.24% | |
| 12-15 | 65.22 | 67.30 | 65.03 | 67.29 | 3.11% | 0.96% | 4.15% | 30,594 | 20,389 | 165% | 66.65 | 2.03% | 65.90 | 1.17% | 65.40 | 0.92% | 64.61 | 0.62% | 0.18% | |
| 12-14 | 64.50 | 66.33 | 64.25 | 65.26 | 0.79% | -0.10% | 1.63% | 16,231 | 10,602 | 90% | 65.32 | 0.09% | 65.14 | 0.56% | 64.80 | 0.22% | 64.21 | 0.03% | 0.16% | |
| 12-11 | 65.29 | 66.23 | 64.51 | 64.75 | -0.66% | -0.79% | 0.87% | 21,221 | 13,849 | 114% | 65.26 | 0.53% | 64.78 | 0.55% | 64.66 | 0.30% | 64.19 | 0.23% | 0.20% | |
| 12-10 | 63.50 | 65.71 | 63.36 | 65.18 | 0.00% | 0.40% | 1.77% | 25,616 | 16,629 | 138% | 64.92 | 1.85% | 64.43 | 0.56% | 64.47 | 0.89% | 64.05 | 0.37% | 0.20% | |