成本价计算(单股)
大秦铁路( 601006.SH 上证)
| 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 |
 | | |||||||||||||||||||
| 02-25 | 6.54 | 6.63 | 6.53 | 6.60 | 1.07% | 0.29% | 0.78% | 451,722 | 29,728 | 131% | 6.58 | 0.35% | 6.58 | -0.36% | 6.59 | 0.14% | 6.55 | 0.26% | 0.20% |  |
| 02-24 | 6.60 | 6.61 | 6.50 | 6.53 | -1.06% | -0.43% | -0.03% | 388,763 | 25,494 | 121% | 6.56 | -0.52% | 6.60 | -0.11% | 6.58 | 0.09% | 6.53 | 0.22% | 0.15% | |
| 02-23 | 6.59 | 6.63 | 6.56 | 6.60 | 0.00% | 0.12% | 1.26% | 297,015 | 19,578 | 98% | 6.59 | -0.57% | 6.61 | 0.29% | 6.58 | 0.26% | 6.52 | 0.28% | 0.10% | |
| 02-22 | 6.60 | 6.69 | 6.58 | 6.60 | 0.15% | -0.45% | 1.54% | 631,251 | 41,850 | 215% | 6.63 | 0.81% | 6.59 | 0.70% | 6.56 | 0.71% | 6.50 | 0.70% | 0.03% | |
| 02-19 | 6.52 | 6.62 | 6.51 | 6.59 | 1.07% | 0.20% | 2.09% | 344,262 | 22,642 | 132% | 6.58 | 0.67% | 6.54 | 0.52% | 6.51 | 0.53% | 6.46 | 0.36% | -0.08% | |
| 02-18 | 6.55 | 6.58 | 6.51 | 6.52 | -0.46% | -0.20% | 1.37% | 407,556 | 26,623 | 154% | 6.53 | 0.25% | 6.51 | 0.53% | 6.48 | 0.62% | 6.43 | 0.25% | -0.16% | |
| 02-10 | 6.46 | 6.55 | 6.45 | 6.55 | 1.39% | 0.51% | 2.09% | 337,462 | 21,992 | 132% | 6.52 | 1.12% | 6.47 | 0.81% | 6.44 | 0.59% | 6.42 | 0.16% | -0.25% | |
| 02-09 | 6.43 | 6.47 | 6.42 | 6.46 | 0.47% | 0.23% | 0.84% | 209,308 | 13,490 | 84% | 6.45 | 0.23% | 6.42 | 0.41% | 6.40 | 0.17% | 6.41 | 0.00% | -0.28% |  |
| 02-08 | 6.41 | 6.46 | 6.40 | 6.43 | 0.31% | 0.00% | 0.37% | 193,770 | 12,460 | 77% | 6.43 | 0.66% | 6.40 | 0.27% | 6.39 | 0.17% | 6.41 | -0.03% | -0.28% | |
| 02-05 | 6.38 | 6.42 | 6.35 | 6.41 | 0.47% | 0.34% | 0.03% | 191,377 | 12,225 | 72% | 6.39 | 0.22% | 6.38 | -0.02% | 6.38 | -0.08% | 6.41 | -0.17% | -0.28% |  |
| 02-04 | 6.39 | 6.40 | 6.35 | 6.38 | -0.16% | 0.09% | -0.61% | 224,241 | 14,292 | 81% | 6.37 | -0.03% | 6.38 | 0.00% | 6.39 | -0.19% | 6.42 | -0.30% | -0.26% | |
| 02-03 | 6.40 | 6.40 | 6.36 | 6.39 | 0.00% | 0.22% | -0.75% | 206,974 | 13,197 | 71% | 6.38 | -0.22% | 6.38 | -0.16% | 6.40 | -0.19% | 6.44 | -0.29% | -0.22% | |
| 02-02 | 6.40 | 6.43 | 6.36 | 6.39 | 0.16% | 0.00% | -1.04% | 235,531 | 15,051 | 79% | 6.39 | 0.25% | 6.39 | -0.20% | 6.41 | -0.11% | 6.46 | -0.34% | -0.18% | |
| 02-01 | 6.37 | 6.40 | 6.35 | 6.38 | 0.16% | 0.09% | -1.53% | 306,794 | 19,553 | 99% | 6.37 | -0.47% | 6.40 | -0.34% | 6.42 | -0.22% | 6.48 | -0.40% | -0.13% | |
| 01-29 | 6.44 | 6.45 | 6.36 | 6.37 | -1.09% | -0.53% | -2.08% | 361,151 | 23,127 | 117% | 6.40 | -0.40% | 6.43 | -0.22% | 6.43 | -0.33% | 6.51 | -0.51% | -0.07% | |
| 01-28 | 6.42 | 6.46 | 6.41 | 6.44 | 0.00% | 0.16% | -1.50% | 324,154 | 20,843 | 101% | 6.43 | -0.28% | 6.44 | -0.03% | 6.45 | -0.45% | 6.54 | -0.61% | 0.01% | |
| 01-27 | 6.44 | 6.50 | 6.42 | 6.44 | 0.16% | -0.12% | -2.10% | 250,349 | 16,142 | 69% | 6.45 | 0.09% | 6.44 | -0.29% | 6.48 | -0.40% | 6.58 | -0.11% | 0.13% | |
| 01-26 | 6.43 | 6.47 | 6.42 | 6.43 | 0.00% | -0.19% | -2.35% | 210,307 | 13,547 | 52% | 6.44 | 0.09% | 6.46 | -0.55% | 6.51 | -0.47% | 6.59 | 0.00% | 0.17% | |
| 01-25 | 6.48 | 6.49 | 6.41 | 6.43 | -0.77% | -0.09% | -2.35% | 338,214 | 21,766 | 82% | 6.44 | -1.03% | 6.50 | -0.76% | 6.54 | -0.62% | 6.59 | -0.08% | 0.17% | |
| 01-22 | 6.54 | 6.56 | 6.46 | 6.48 | -1.22% | -0.35% | -1.67% | 286,041 | 18,602 | 70% | 6.50 | -0.70% | 6.55 | -0.56% | 6.58 | -0.45% | 6.59 | 0.00% | 0.18% | |
| 01-21 | 6.57 | 6.59 | 6.52 | 6.56 | -0.15% | 0.17% | -0.46% | 348,858 | 22,847 | 84% | 6.55 | -0.58% | 6.58 | -0.47% | 6.61 | -0.56% | 6.59 | 0.09% | 0.20% | |
| 01-20 | 6.64 | 6.64 | 6.55 | 6.57 | -1.05% | -0.26% | -0.21% | 274,298 | 18,069 | 65% | 6.59 | -0.42% | 6.61 | -0.26% | 6.65 | 0.20% | 6.58 | 0.15% | 0.20% | |
| 01-19 | 6.62 | 6.64 | 6.58 | 6.64 | 0.00% | 0.38% | 1.00% | 319,314 | 21,123 | 71% | 6.62 | -0.30% | 6.63 | -0.47% | 6.63 | 0.26% | 6.57 | 0.18% | 0.20% | |
| 01-18 | 6.67 | 6.67 | 6.61 | 6.64 | -0.15% | 0.08% | 1.19% | 304,422 | 20,199 | 67% | 6.64 | -0.08% | 6.66 | 0.42% | 6.62 | 0.27% | 6.56 | 0.21% | 0.16% | |
| 01-15 | 6.61 | 6.69 | 6.59 | 6.65 | 0.61% | 0.15% | 1.56% | 492,979 | 32,731 | 109% | 6.64 | -0.73% | 6.63 | 0.45% | 6.60 | 0.32% | 6.55 | 0.29% | 0.11% | |
| 01-14 | 6.61 | 6.78 | 6.57 | 6.61 | -0.15% | -1.18% | 1.24% | 715,260 | 47,841 | 165% | 6.69 | 1.81% | 6.60 | 1.16% | 6.58 | 0.83% | 6.53 | 0.55% | 0.05% | |
| 01-13 | 6.49 | 6.67 | 6.46 | 6.62 | 1.69% | 0.76% | 1.96% | 647,172 | 42,517 | 165% | 6.57 | 1.42% | 6.53 | 0.45% | 6.52 | 0.29% | 6.49 | 0.26% | -0.02% | |
| 01-12 | 6.48 | 6.51 | 6.45 | 6.51 | 0.46% | 0.49% | 0.53% | 302,181 | 19,576 | 85% | 6.48 | -0.19% | 6.50 | -0.09% | 6.50 | 0.06% | 6.48 | 0.05% | -0.06% | |
| 01-11 | 6.51 | 6.53 | 6.46 | 6.48 | -0.77% | -0.15% | 0.11% | 301,597 | 19,573 | 87% | 6.49 | -0.49% | 6.51 | -0.09% | 6.50 | 0.12% | 6.47 | 0.05% | -0.09% | |
| 01-08 | 6.50 | 6.56 | 6.47 | 6.53 | 0.00% | 0.12% | 0.93% | 385,392 | 25,136 | 117% | 6.52 | 0.32% | 6.51 | 0.26% | 6.49 | 0.25% | 6.47 | 0.14% | -0.18% | |