成本价计算(单股)
华西能源( 002630.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 | 3.06 | 3.09 | 3.03 | 3.05 | -0.33% | -0.36% | -2.09% | 267,085 | 8,175 | 52% | 3.06 | -0.03% | 3.08 | -0.74% | 3.10 | -1.62% | 3.12 | 0.16% | 0.18% |  |
| 01-10 | 3.10 | 3.11 | 3.05 | 3.06 | -1.29% | -0.07% | -1.61% | 282,758 | 8,657 | 55% | 3.06 | -1.42% | 3.10 | -0.23% | 3.15 | 0.10% | 3.11 | 0.36% | 0.11% | |
| 01-09 | 3.07 | 3.15 | 3.07 | 3.10 | 0.32% | -0.19% | 0.03% | 386,628 | 12,008 | 73% | 3.11 | -0.42% | 3.11 | -1.74% | 3.15 | 0.13% | 3.10 | 0.52% | -0.02% | |
| 01-06 | 3.06 | 3.18 | 3.06 | 3.09 | 0.00% | -0.93% | 0.23% | 605,397 | 18,884 | 116% | 3.12 | 0.42% | 3.17 | 0.16% | 3.14 | 0.35% | 3.08 | 0.36% | -0.20% | |
| 01-05 | 3.13 | 3.15 | 3.06 | 3.09 | -3.13% | -0.52% | 0.59% | 1,029,849 | 31,985 | 207% | 3.11 | -3.54% | 3.16 | -0.38% | 3.13 | 0.06% | 3.07 | 0.29% | -0.34% | |
| 01-04 | 2.98 | 3.28 | 2.96 | 3.19 | 7.05% | -0.93% | 4.15% | 1,591,759 | 51,258 | 400% | 3.22 | 8.45% | 3.17 | 7.42% | 3.13 | 5.42% | 3.06 | 2.85% | -0.43% | |
| 01-03 | 2.94 | 2.99 | 2.93 | 2.98 | 1.36% | 0.37% | 0.07% | 215,025 | 6,384 | 74% | 2.97 | 0.92% | 2.95 | -0.57% | 2.97 | 0.10% | 2.98 | -0.57% | -0.79% | |
| 12-30 | 2.93 | 2.96 | 2.93 | 2.94 | 0.68% | -0.07% | -1.84% | 144,845 | 4,262 | 46% | 2.94 | -0.10% | 2.97 | -0.20% | 2.97 | 0.51% | 3.00 | -0.63% | -0.83% | |
| 12-29 | 2.96 | 2.98 | 2.92 | 2.92 | -2.34% | -0.85% | -3.12% | 250,168 | 7,366 | 76% | 2.95 | -2.06% | 2.98 | 0.00% | 2.95 | -0.30% | 3.01 | -1.08% | -0.82% | |
| 12-28 | 2.99 | 3.04 | 2.95 | 2.99 | 0.00% | -0.57% | -1.87% | 273,500 | 8,224 | 75% | 3.01 | 1.18% | 2.98 | 1.22% | 2.96 | -0.10% | 3.05 | -0.46% | -0.82% | |
| 12-27 | 2.99 | 3.01 | 2.95 | 2.99 | 0.00% | 0.61% | -2.32% | 255,497 | 7,594 | 69% | 2.97 | 0.41% | 2.94 | -0.31% | 2.96 | -0.64% | 3.06 | -0.52% | -0.86% | |
| 12-26 | 2.83 | 3.03 | 2.82 | 2.99 | 4.55% | 1.01% | -2.83% | 498,525 | 14,756 | 134% | 2.96 | 2.32% | 2.95 | -0.51% | 2.98 | -1.19% | 3.08 | -0.93% | -0.84% | |
| 12-23 | 2.96 | 2.96 | 2.84 | 2.86 | -3.05% | -1.14% | -7.92% | 395,701 | 11,448 | 108% | 2.89 | -3.31% | 2.96 | -2.44% | 3.02 | -2.08% | 3.11 | -1.30% | -0.78% | |
| 12-22 | 3.05 | 3.08 | 2.95 | 2.95 | -3.28% | -1.40% | -6.26% | 374,708 | 11,211 | 101% | 2.99 | -2.29% | 3.04 | -1.56% | 3.08 | -1.60% | 3.15 | -1.04% | -0.66% | |
| 12-21 | 3.08 | 3.10 | 3.04 | 3.05 | -1.29% | -0.39% | -4.09% | 182,219 | 5,580 | 49% | 3.06 | -0.71% | 3.09 | -1.15% | 3.13 | -0.48% | 3.18 | -0.59% | -0.58% | |
| 12-20 | 3.04 | 3.13 | 3.01 | 3.09 | 0.98% | 0.19% | -3.41% | 285,651 | 8,810 | 71% | 3.08 | -0.48% | 3.12 | -0.98% | 3.15 | -0.57% | 3.20 | -0.78% | -0.52% | |
| 12-19 | 3.19 | 3.19 | 3.04 | 3.06 | -3.77% | -1.26% | -5.09% | 414,188 | 12,834 | 95% | 3.10 | -3.01% | 3.15 | -0.91% | 3.17 | -0.69% | 3.22 | -0.92% | -0.43% | |
| 12-16 | 3.21 | 3.23 | 3.18 | 3.18 | -2.15% | -0.47% | -2.27% | 273,712 | 8,746 | 63% | 3.20 | 0.76% | 3.18 | -0.03% | 3.19 | -0.31% | 3.25 | -0.61% | -0.32% | |
| 12-15 | 3.16 | 3.25 | 3.11 | 3.25 | 2.20% | 2.49% | -0.73% | 643,437 | 20,403 | 134% | 3.17 | -0.72% | 3.18 | -0.50% | 3.20 | -0.90% | 3.27 | -1.03% | -0.24% | |
| 12-14 | 3.20 | 3.21 | 3.17 | 3.18 | -0.93% | -0.44% | -3.87% | 256,498 | 8,192 | 50% | 3.19 | -0.25% | 3.20 | -0.50% | 3.23 | -0.62% | 3.31 | -0.90% | -0.12% | |
| 12-13 | 3.19 | 3.23 | 3.18 | 3.21 | 0.31% | 0.25% | -3.83% | 249,432 | 7,987 | 41% | 3.20 | 0.06% | 3.22 | -0.74% | 3.25 | -0.73% | 3.34 | -0.33% | 0.02% | |
| 12-12 | 3.23 | 3.24 | 3.18 | 3.20 | -0.93% | 0.00% | -4.45% | 328,445 | 10,508 | 49% | 3.20 | -0.96% | 3.24 | -0.83% | 3.27 | -0.85% | 3.35 | -0.27% | 0.01% | |
| 12-09 | 3.29 | 3.29 | 3.20 | 3.23 | -1.22% | -0.03% | -3.81% | 493,152 | 15,932 | 68% | 3.23 | -1.52% | 3.27 | -1.00% | 3.30 | -0.93% | 3.36 | -0.18% | 0.08% | |
| 12-08 | 3.26 | 3.32 | 3.24 | 3.27 | -0.30% | -0.34% | -2.79% | 415,723 | 13,638 | 57% | 3.28 | -0.18% | 3.30 | -0.78% | 3.33 | -0.69% | 3.36 | -0.21% | 0.11% | |
| 12-07 | 3.32 | 3.35 | 3.26 | 3.28 | -0.91% | -0.21% | -2.70% | 517,626 | 17,015 | 65% | 3.29 | -1.11% | 3.33 | -0.87% | 3.35 | -0.98% | 3.37 | 0.06% | 0.16% |  |
| 12-06 | 3.37 | 3.37 | 3.30 | 3.31 | -2.07% | -0.42% | -1.75% | 566,227 | 18,822 | 66% | 3.32 | -1.22% | 3.35 | -0.71% | 3.39 | -0.21% | 3.37 | 0.09% | 0.16% | |
| 12-05 | 3.37 | 3.39 | 3.34 | 3.38 | 0.30% | 0.45% | 0.42% | 519,392 | 17,476 | 63% | 3.37 | -0.21% | 3.38 | -0.74% | 3.39 | 0.06% | 3.37 | 0.15% | 0.15% | |
| 12-02 | 3.41 | 3.42 | 3.33 | 3.37 | -1.17% | -0.06% | 0.27% | 644,354 | 21,729 | 78% | 3.37 | -0.50% | 3.40 | 0.00% | 3.39 | 0.18% | 3.36 | 0.18% | 0.11% | |
| 12-01 | 3.37 | 3.44 | 3.34 | 3.41 | 0.29% | 0.62% | 1.64% | 887,092 | 30,061 | 108% | 3.39 | -1.28% | 3.40 | 0.21% | 3.39 | 0.03% | 3.36 | 0.18% | 0.06% | |
| 11-30 | 3.40 | 3.51 | 3.38 | 3.40 | 0.00% | -0.96% | 1.52% | 1,123,296 | 38,561 | 139% | 3.43 | 1.60% | 3.40 | 1.01% | 3.38 | 0.86% | 3.35 | 0.51% | 0.04% | |