成本价计算
|
|
国阳新能( 600348.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-02 | 16.71 | 16.79 | 16.33 | 16.45 | 0.24% | -0.23% | 1.42% | 34,485,600 | 568,615,000 | 119% | 16.488 | 0.30% | 16.38 | 0.50% | 16.29 | 0.48% | 16.22 | -0.52% | -0.12% |  |
| 2010-09-01 | 16.27 | 16.75 | 16.12 | 16.41 | 0.80% | -0.17% | 0.66% | 45,376,500 | 745,910,000 | 144% | 16.438 | 1.94% | 16.30 | 1.29% | 16.21 | 1.04% | 16.30 | -0.03% | -0.03% | |
| 2010-08-31 | 16.10 | 16.34 | 16.00 | 16.28 | 0.25% | 0.95% | -0.17% | 24,068,400 | 388,139,000 | 78% | 16.126 | -0.65% | 16.09 | -0.09% | 16.05 | 0.04% | 16.31 | -0.37% | 0.01% | |
| 2010-08-30 | 16.10 | 16.36 | 16.10 | 16.24 | 1.56% | 0.05% | -0.78% | 27,896,200 | 452,807,000 | 86% | 16.232 | 2.57% | 16.11 | 0.98% | 16.04 | 0.20% | 16.37 | -0.02% | 0.09% | |
| 2010-08-27 | 15.89 | 16.08 | 15.60 | 15.99 | 0.13% | 1.04% | -2.33% | 17,273,100 | 273,366,000 | 50% | 15.826 | -2.03% | 15.95 | -0.41% | 16.01 | -0.86% | 16.37 | 0.15% | 0.15% | |
| 2010-08-26 | 16.00 | 16.45 | 15.91 | 15.97 | 2.63% | -1.14% | -2.31% | 33,342,000 | 538,601,000 | 95% | 16.154 | 2.34% | 16.02 | 0.22% | 16.15 | -1.44% | 16.35 | 0.13% | 0.18% | |
| 2010-08-25 | 16.00 | 16.09 | 15.54 | 15.56 | -3.65% | -1.43% | -4.69% | 26,656,600 | 420,765,000 | 75% | 15.785 | -1.96% | 15.98 | -1.67% | 16.38 | -0.73% | 16.33 | -0.11% | 0.21% | |
| 2010-08-24 | 16.06 | 16.48 | 15.80 | 16.15 | 0.31% | 0.30% | -1.19% | 21,760,800 | 350,376,000 | 61% | 16.101 | -0.11% | 16.26 | -1.88% | 16.50 | -0.48% | 16.34 | -0.28% | 0.27% | |
| 2010-08-23 | 16.14 | 16.29 | 16.00 | 16.10 | -0.62% | -0.12% | -1.77% | 20,353,200 | 328,067,000 | 52% | 16.119 | -1.70% | 16.57 | -0.37% | 16.58 | 0.05% | 16.39 | -0.26% | 0.39% | |
| 2010-08-20 | 16.76 | 16.81 | 16.00 | 16.20 | -3.91% | -1.20% | -1.42% | 43,230,200 | 708,833,000 | 104% | 16.397 | -2.74% | 16.63 | -0.53% | 16.57 | 0.49% | 16.43 | 0.11% | 0.50% | |
| 2010-08-19 | 16.62 | 17.10 | 16.56 | 16.86 | 1.93% | 0.01% | 2.71% | 56,213,600 | 947,654,000 | 138% | 16.858 | 1.97% | 16.72 | 1.30% | 16.49 | 1.36% | 16.42 | 0.41% | 0.56% | |
| 2010-08-18 | 16.66 | 16.82 | 16.30 | 16.54 | -0.72% | 0.04% | 1.17% | 31,785,200 | 525,505,000 | 79% | 16.533 | -0.79% | 16.50 | 1.25% | 16.27 | 0.53% | 16.35 | 0.36% | 0.61% | |
| 2010-08-17 | 16.45 | 16.88 | 16.44 | 16.66 | 1.46% | -0.02% | 2.28% | 41,698,900 | 694,888,000 | 94% | 16.664 | 2.20% | 16.30 | 1.74% | 16.19 | -0.03% | 16.29 | 0.46% | 0.67% | |
| 2010-08-16 | 15.95 | 16.58 | 15.80 | 16.42 | 2.43% | 0.70% | 1.26% | 40,302,300 | 657,153,000 | 80% | 16.306 | 3.35% | 16.02 | 0.69% | 16.19 | -0.57% | 16.22 | 0.57% | 0.80% | |
| 2010-08-13 | 15.76 | 16.06 | 15.41 | 16.03 | 1.58% | 1.60% | -0.58% | 29,986,500 | 473,099,000 | 58% | 15.777 | -0.58% | 15.91 | -2.13% | 16.28 | -0.38% | 16.12 | 0.41% | 0.81% | |
| 2010-08-12 | 15.80 | 16.20 | 15.67 | 15.78 | -2.17% | -0.56% | -1.73% | 28,035,000 | 444,884,000 | 55% | 15.869 | -1.25% | 16.26 | -1.30% | 16.34 | -0.37% | 16.06 | 0.40% | 0.82% | |
| 2010-08-11 | 16.00 | 16.40 | 15.80 | 16.13 | 0.25% | 0.38% | 0.86% | 32,516,600 | 522,500,000 | 63% | 16.069 | -3.01% | 16.47 | -0.10% | 16.41 | 0.32% | 15.99 | 0.50% | 0.85% | |
| 2010-08-10 | 16.85 | 17.05 | 16.05 | 16.09 | -4.62% | -2.88% | 1.11% | 54,771,200 | 907,375,000 | 109% | 16.567 | -0.30% | 16.49 | 0.42% | 16.35 | 0.76% | 15.91 | 0.90% | 0.87% |  |
| 2010-08-09 | 16.41 | 16.94 | 16.28 | 16.87 | 2.68% | 1.52% | 6.97% | 53,863,800 | 895,051,000 | 113% | 16.617 | 2.26% | 16.42 | 1.35% | 16.23 | 1.32% | 15.77 | 0.92% | 0.85% | |
| 2010-08-06 | 16.19 | 16.53 | 15.80 | 16.43 | 0.61% | 1.11% | 5.13% | 48,261,500 | 784,257,000 | 104% | 16.250 | -0.69% | 16.20 | 0.44% | 16.02 | 1.14% | 15.63 | 0.67% | 0.84% | |
| 2010-08-05 | 16.63 | 16.74 | 16.08 | 16.33 | -1.57% | -0.20% | 5.19% | 45,396,200 | 742,756,000 | 103% | 16.362 | 1.81% | 16.13 | 1.50% | 15.84 | 1.21% | 15.52 | 0.86% | 0.91% | |
| 2010-08-04 | 16.01 | 16.62 | 15.60 | 16.59 | 3.75% | 3.23% | 7.79% | 75,640,700 | 1,215,599,000 | 173% | 16.071 | 0.04% | 15.89 | 1.94% | 15.65 | 1.53% | 15.39 | 1.02% | 0.92% | |
| 2010-08-03 | 15.28 | 16.58 | 15.28 | 15.99 | 5.96% | -0.46% | 4.95% | 95,434,500 | 1,533,097,000 | 235% | 16.064 | 6.75% | 15.59 | 4.01% | 15.41 | 2.95% | 15.24 | 1.70% | 0.97% | |
| 2010-08-02 | 14.72 | 15.30 | 14.71 | 15.09 | 2.44% | 0.27% | 0.72% | 36,158,600 | 544,167,000 | 92% | 15.049 | 1.69% | 14.99 | 0.07% | 14.97 | 0.02% | 14.98 | 0.72% | 1.01% | |
| 2010-07-30 | 15.02 | 15.02 | 14.66 | 14.73 | -2.39% | -0.47% | -0.97% | 33,083,600 | 489,609,000 | 78% | 14.799 | -1.91% | 14.98 | -0.13% | 14.97 | -0.35% | 14.88 | 0.51% | 1.13% | |
| 2010-07-29 | 15.18 | 15.26 | 14.90 | 15.09 | -0.66% | 0.02% | 1.97% | 39,122,300 | 590,222,000 | 97% | 15.087 | 0.49% | 15.00 | 0.13% | 15.02 | 0.23% | 14.80 | 0.71% | 1.14% | |
| 2010-07-28 | 14.73 | 15.29 | 14.62 | 15.19 | 2.57% | 1.18% | 3.37% | 40,652,300 | 610,314,000 | 105% | 15.013 | 0.96% | 14.98 | -0.15% | 14.99 | -0.10% | 14.70 | 0.69% | 1.10% | |
| 2010-07-27 | 15.09 | 15.13 | 14.70 | 14.81 | -1.86% | -0.40% | 1.47% | 33,525,500 | 498,516,000 | 89% | 14.870 | -1.15% | 15.00 | -0.11% | 15.00 | 0.06% | 14.60 | 0.68% | 1.09% | |
| 2010-07-26 | 15.22 | 15.31 | 14.81 | 15.09 | 0.13% | 0.31% | 4.09% | 31,411,200 | 472,512,000 | 85% | 15.043 | -0.28% | 15.01 | -0.09% | 14.99 | 1.25% | 14.50 | 0.86% | 0.98% | |
| 2010-07-23 | 15.10 | 15.30 | 14.91 | 15.07 | 0.13% | -0.10% | 4.84% | 33,968,300 | 512,398,000 | 88% | 15.085 | 1.07% | 15.03 | 0.45% | 14.81 | 1.23% | 14.37 | 1.35% | 0.95% | | |
|
|
