成本价计算(单股)
山西焦煤( 000983.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 |
 | | |||||||||||||||||||
| 01-11 | 11.05 | 11.54 | 11.01 | 11.54 | 4.62% | 1.70% | 3.09% | 857,832 | 97,342 | 167% | 11.35 | 2.88% | 11.22 | 1.73% | 11.07 | 0.97% | 11.19 | -0.35% | -0.98% | |
| 01-10 | 11.10 | 11.19 | 10.92 | 11.03 | -1.43% | 0.01% | -1.81% | 304,034 | 33,531 | 63% | 11.03 | -0.84% | 11.03 | 0.84% | 10.96 | -0.55% | 11.23 | -0.30% | -1.08% | |
| 01-09 | 11.11 | 11.29 | 10.85 | 11.19 | 1.73% | 0.61% | -0.68% | 598,845 | 66,601 | 128% | 11.12 | 1.94% | 10.93 | 0.23% | 11.02 | -0.22% | 11.27 | -0.40% | -1.10% | |
| 01-06 | 10.81 | 11.03 | 10.73 | 11.00 | 1.76% | 0.82% | -2.76% | 512,710 | 55,938 | 115% | 10.91 | 1.37% | 10.91 | -1.02% | 11.05 | -0.93% | 11.31 | -0.78% | -1.11% | |
| 01-05 | 10.77 | 10.87 | 10.62 | 10.81 | 0.09% | 0.44% | -5.18% | 596,821 | 64,238 | 133% | 10.76 | -2.02% | 11.02 | -1.43% | 11.15 | -1.76% | 11.40 | -1.19% | -1.10% | |
| 01-04 | 11.42 | 11.45 | 10.52 | 10.80 | -6.49% | -1.68% | -6.40% | 1,111,015 | 122,045 | 272% | 10.99 | -3.89% | 11.18 | -3.43% | 11.35 | -3.58% | 11.54 | -2.25% | -1.02% | |
| 01-03 | 11.52 | 11.63 | 11.21 | 11.55 | -0.86% | 1.06% | -2.14% | 470,228 | 53,742 | 135% | 11.43 | -2.13% | 11.58 | -2.22% | 11.77 | -0.95% | 11.80 | -1.37% | -0.88% | |
| 12-30 | 11.72 | 11.79 | 11.58 | 11.65 | 0.00% | -0.24% | -2.65% | 198,922 | 23,231 | 58% | 11.68 | -0.55% | 11.84 | -1.06% | 11.88 | 0.20% | 11.97 | -1.07% | -0.76% | |
| 12-29 | 12.00 | 12.00 | 11.64 | 11.65 | -3.32% | -0.78% | -3.69% | 299,254 | 35,137 | 75% | 11.74 | -2.80% | 11.97 | -0.17% | 11.86 | 0.16% | 12.10 | -1.68% | -0.71% | |
| 12-28 | 12.01 | 12.20 | 11.92 | 12.05 | -0.58% | -0.25% | -2.05% | 255,916 | 30,914 | 58% | 12.08 | 0.05% | 11.99 | 1.28% | 11.84 | 0.15% | 12.30 | -0.47% | -0.56% | |
| 12-27 | 11.84 | 12.16 | 11.82 | 12.12 | 2.62% | 0.38% | -1.94% | 356,831 | 43,083 | 78% | 12.07 | 3.14% | 11.84 | 1.30% | 11.82 | -0.08% | 12.36 | -1.28% | -0.51% | |
| 12-26 | 11.76 | 11.84 | 11.60 | 11.81 | 0.43% | 0.88% | -5.67% | 197,381 | 23,108 | 36% | 11.71 | 0.64% | 11.68 | -0.60% | 11.83 | -1.57% | 12.52 | -0.56% | -0.32% | |
| 12-23 | 11.43 | 11.76 | 11.37 | 11.76 | 1.82% | 1.09% | -6.59% | 292,799 | 34,060 | 48% | 11.63 | -0.65% | 11.76 | -1.19% | 12.02 | -1.73% | 12.59 | -0.44% | -0.23% | |
| 12-22 | 11.96 | 12.05 | 11.47 | 11.55 | -3.35% | -1.36% | -8.67% | 428,900 | 50,218 | 71% | 11.71 | -2.16% | 11.90 | -2.61% | 12.23 | -2.59% | 12.65 | -0.67% | -0.17% | |
| 12-21 | 12.02 | 12.14 | 11.81 | 11.95 | -0.42% | -0.14% | -6.13% | 264,348 | 31,634 | 44% | 11.97 | -0.30% | 12.22 | -1.49% | 12.56 | -0.70% | 12.73 | -0.42% | -0.07% | |
| 12-20 | 12.22 | 12.27 | 11.81 | 12.00 | -5.59% | -0.02% | -6.13% | 586,943 | 70,452 | 94% | 12.00 | -5.28% | 12.40 | -3.17% | 12.65 | -1.93% | 12.78 | -0.85% | 0.03% | |
| 12-16 | 12.50 | 12.80 | 12.47 | 12.71 | 0.63% | 0.30% | -1.42% | 419,395 | 53,144 | 72% | 12.67 | 0.84% | 12.81 | -0.24% | 12.89 | -0.12% | 12.89 | -0.14% | 0.17% | |
| 12-15 | 13.13 | 13.14 | 12.34 | 12.63 | -3.73% | 0.51% | -2.18% | 729,896 | 91,720 | 124% | 12.57 | -4.14% | 12.84 | -1.63% | 12.91 | -0.44% | 12.91 | -0.64% | 0.24% | |
| 12-14 | 12.77 | 13.25 | 12.77 | 13.12 | 2.74% | 0.08% | 0.97% | 769,624 | 100,891 | 138% | 13.11 | 2.31% | 13.05 | 0.72% | 12.97 | 0.51% | 12.99 | -0.15% | 0.40% | |
| 12-13 | 12.79 | 13.02 | 12.71 | 12.77 | -0.23% | -0.34% | -1.87% | 389,270 | 49,878 | 68% | 12.81 | -2.20% | 12.96 | 0.12% | 12.90 | -0.16% | 13.01 | 0.05% | 0.46% | |
| 12-12 | 12.90 | 13.61 | 12.75 | 12.80 | -0.31% | -2.30% | -1.59% | 954,448 | 125,044 | 152% | 13.10 | 2.00% | 12.94 | 1.13% | 12.92 | 0.23% | 13.01 | 0.62% | 0.50% | |
| 12-09 | 12.78 | 12.98 | 12.65 | 12.84 | 1.26% | -0.03% | -0.67% | 694,363 | 89,180 | 116% | 12.84 | 1.27% | 12.80 | -0.25% | 12.89 | -0.15% | 12.93 | 0.31% | 0.29% | |
| 12-08 | 12.68 | 12.82 | 12.55 | 12.68 | -0.24% | -0.02% | -1.61% | 319,976 | 40,583 | 53% | 12.68 | -0.96% | 12.83 | -1.03% | 12.91 | -0.90% | 12.89 | 0.21% | 0.26% | |
| 12-07 | 13.04 | 13.11 | 12.66 | 12.71 | -2.83% | -0.75% | -1.17% | 493,031 | 63,137 | 82% | 12.81 | -1.10% | 12.96 | -0.30% | 13.03 | -0.78% | 12.86 | 0.33% | 0.25% | |
| 12-06 | 13.17 | 13.17 | 12.81 | 13.08 | -0.98% | 1.02% | 2.04% | 487,633 | 63,139 | 83% | 12.95 | -1.54% | 13.00 | -0.95% | 13.13 | 0.35% | 12.82 | 0.51% | 0.22% | |
| 12-05 | 13.00 | 13.29 | 12.90 | 13.21 | 2.24% | 0.45% | 3.58% | 447,648 | 58,872 | 77% | 13.15 | 1.88% | 13.13 | -0.36% | 13.08 | 1.03% | 12.75 | 0.61% | 0.17% | |
| 12-02 | 13.00 | 13.13 | 12.78 | 12.92 | -1.45% | 0.09% | 1.92% | 431,077 | 55,644 | 75% | 12.91 | -2.68% | 13.17 | 0.55% | 12.95 | 0.61% | 12.68 | 0.59% | 0.14% | |
| 12-01 | 13.25 | 13.43 | 13.11 | 13.11 | -0.38% | -1.16% | 4.03% | 609,257 | 80,809 | 109% | 13.26 | 0.08% | 13.10 | 1.72% | 12.87 | 1.03% | 12.60 | 0.93% | 0.14% | |
| 11-30 | 12.96 | 13.44 | 12.90 | 13.16 | 1.08% | -0.70% | 5.40% | 767,921 | 101,773 | 130% | 13.25 | 2.68% | 12.88 | 1.83% | 12.74 | 1.55% | 12.49 | 0.49% | 0.10% | |
| 11-29 | 12.58 | 13.15 | 12.57 | 13.02 | 0.00% | 0.88% | 4.79% | 1,102,167 | 142,256 | 192% | 12.91 | 4.60% | 12.65 | 2.10% | 12.55 | 1.84% | 12.43 | 0.44% | 0.19% | |