成本价计算(单股)
上海新阳( 300236.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 | 28.68 | 29.58 | 28.42 | 28.45 | -0.80% | -1.73% | -0.44% | 24,924 | 7,215 | 166% | 28.95 | 0.50% | 28.85 | 0.40% | 28.77 | 0.23% | 28.58 | 0.21% | -0.32% | |
| 01-10 | 28.68 | 28.97 | 28.56 | 28.68 | 0.24% | -0.45% | 0.58% | 18,414 | 5,304 | 136% | 28.81 | 0.24% | 28.74 | 0.30% | 28.70 | 0.37% | 28.52 | 0.18% | -0.36% | |
| 01-09 | 28.80 | 29.00 | 28.57 | 28.61 | -0.14% | -0.46% | 0.52% | 14,096 | 4,051 | 101% | 28.74 | 0.24% | 28.65 | 0.01% | 28.60 | 0.42% | 28.46 | 0.33% | -0.45% | |
| 01-06 | 28.62 | 28.95 | 28.45 | 28.65 | 0.10% | -0.07% | 0.99% | 18,554 | 5,319 | 135% | 28.67 | 0.46% | 28.65 | 0.46% | 28.48 | 0.43% | 28.37 | 0.22% | -0.52% | |
| 01-05 | 28.45 | 28.75 | 28.35 | 28.62 | 0.60% | 0.28% | 1.11% | 13,892 | 3,964 | 104% | 28.54 | -0.62% | 28.52 | 0.54% | 28.36 | 0.22% | 28.31 | -0.08% | -0.58% | |
| 01-04 | 28.75 | 29.28 | 28.31 | 28.45 | -0.35% | -0.93% | 0.42% | 16,880 | 4,847 | 119% | 28.72 | 1.60% | 28.37 | 1.00% | 28.30 | 0.20% | 28.33 | -0.08% | -0.61% | |
| 01-03 | 27.95 | 28.66 | 27.70 | 28.55 | 2.73% | 1.00% | 0.69% | 14,312 | 4,045 | 102% | 28.27 | 1.45% | 28.09 | 0.05% | 28.24 | -0.21% | 28.35 | -0.59% | -0.63% |  |
| 12-30 | 28.09 | 28.18 | 27.68 | 27.79 | -0.36% | -0.25% | -2.56% | 8,930 | 2,488 | 59% | 27.86 | -0.58% | 28.07 | -0.91% | 28.30 | 0.17% | 28.52 | -0.83% | -0.59% | |
| 12-29 | 28.20 | 28.26 | 27.86 | 27.89 | -0.99% | -0.47% | -3.02% | 8,853 | 2,480 | 53% | 28.02 | -0.85% | 28.33 | -0.38% | 28.25 | -0.05% | 28.76 | -1.34% | -0.52% | |
| 12-28 | 28.81 | 28.83 | 28.06 | 28.17 | -1.88% | -0.32% | -3.36% | 12,412 | 3,507 | 63% | 28.26 | -1.46% | 28.44 | 0.52% | 28.26 | -0.33% | 29.15 | -1.21% | -0.38% | |
| 12-27 | 28.63 | 28.89 | 28.46 | 28.71 | 0.28% | 0.10% | -2.69% | 10,281 | 2,948 | 45% | 28.68 | 0.89% | 28.29 | 0.41% | 28.36 | -0.25% | 29.50 | -0.25% | -0.22% | |
| 12-26 | 27.32 | 28.79 | 27.32 | 28.63 | 3.62% | 0.71% | -3.21% | 22,054 | 6,269 | 92% | 28.43 | 2.57% | 28.18 | -0.28% | 28.43 | -0.89% | 29.58 | -0.62% | -0.20% | |
| 12-23 | 27.70 | 28.08 | 27.40 | 27.63 | -0.79% | -0.31% | -7.17% | 12,168 | 3,372 | 48% | 27.72 | -1.64% | 28.26 | -1.21% | 28.68 | -1.47% | 29.76 | -0.46% | -0.11% | |
| 12-22 | 28.62 | 28.76 | 27.77 | 27.85 | -2.59% | -1.16% | -6.86% | 14,580 | 4,108 | 52% | 28.18 | -1.47% | 28.60 | -1.44% | 29.11 | -1.94% | 29.90 | -0.31% | -0.07% | |
| 12-21 | 28.99 | 29.19 | 28.15 | 28.59 | -1.62% | -0.03% | -4.68% | 22,565 | 6,453 | 81% | 28.60 | -1.65% | 29.02 | -1.82% | 29.69 | -1.61% | 30.00 | -0.42% | -0.06% | |
| 12-20 | 29.00 | 29.43 | 28.86 | 29.06 | -0.51% | -0.06% | -3.53% | 12,990 | 3,777 | 48% | 29.08 | -1.17% | 29.56 | -1.77% | 30.17 | -0.26% | 30.12 | -0.26% | -0.03% | |
| 12-19 | 30.00 | 30.24 | 29.01 | 29.21 | -2.63% | -0.72% | -3.28% | 21,668 | 6,375 | 79% | 29.42 | -1.80% | 30.09 | -1.23% | 30.25 | -0.40% | 30.20 | -0.20% | -0.06% | |
| 12-16 | 30.37 | 30.37 | 29.78 | 30.00 | -1.22% | 0.13% | -0.86% | 22,393 | 6,709 | 83% | 29.96 | -1.92% | 30.46 | -0.12% | 30.37 | 0.10% | 30.26 | -0.13% | -0.10% | |
| 12-15 | 29.58 | 30.95 | 29.56 | 30.37 | 0.96% | -0.58% | 0.24% | 37,415 | 11,429 | 146% | 30.55 | -0.28% | 30.50 | 0.32% | 30.34 | 0.35% | 30.30 | 0.08% | -0.19% | |
| 12-14 | 31.11 | 31.37 | 29.91 | 30.08 | 0.60% | -1.81% | -0.64% | 45,745 | 14,013 | 189% | 30.64 | 2.07% | 30.40 | 1.01% | 30.24 | 0.59% | 30.27 | 0.35% | -0.26% | |
| 12-13 | 30.29 | 30.58 | 29.86 | 29.90 | -1.29% | -0.38% | -0.89% | 16,858 | 5,059 | 77% | 30.01 | -0.78% | 30.10 | 0.10% | 30.06 | -0.25% | 30.17 | 0.01% | -0.34% | |
| 12-12 | 30.02 | 30.69 | 29.61 | 30.29 | 0.70% | 0.14% | 0.41% | 26,632 | 8,055 | 122% | 30.25 | 0.71% | 30.07 | 0.21% | 30.14 | 0.07% | 30.17 | 0.22% | -0.38% | |
| 12-09 | 29.70 | 30.27 | 29.61 | 30.08 | 1.08% | 0.14% | -0.06% | 41,598 | 12,494 | 196% | 30.04 | 0.56% | 30.01 | -0.51% | 30.12 | -0.32% | 30.10 | -0.07% | -0.43% | |
| 12-08 | 30.15 | 30.15 | 29.70 | 29.76 | -0.77% | -0.37% | -1.20% | 17,254 | 5,153 | 90% | 29.87 | -0.66% | 30.16 | -0.29% | 30.21 | -0.38% | 30.12 | -0.22% | -0.44% | |
| 12-07 | 30.30 | 30.33 | 29.95 | 29.99 | -1.28% | -0.26% | -0.66% | 16,119 | 4,846 | 83% | 30.07 | -1.34% | 30.25 | -0.36% | 30.33 | 0.11% | 30.19 | -0.11% | -0.42% | |
| 12-06 | 30.06 | 30.72 | 30.06 | 30.38 | 0.43% | -0.32% | 0.52% | 20,084 | 6,121 | 95% | 30.48 | 1.04% | 30.36 | 0.03% | 30.30 | 0.31% | 30.22 | -0.50% | -0.46% | |
| 12-05 | 30.62 | 30.62 | 30.00 | 30.25 | -0.13% | 0.29% | -0.40% | 21,256 | 6,411 | 95% | 30.16 | -1.00% | 30.35 | 0.23% | 30.20 | 0.42% | 30.37 | -0.64% | -0.40% | |
| 12-02 | 30.26 | 30.69 | 30.21 | 30.29 | 0.03% | -0.58% | -0.91% | 15,344 | 4,675 | 66% | 30.47 | 0.10% | 30.28 | 0.44% | 30.08 | 0.13% | 30.57 | -1.05% | -0.33% | |
| 12-01 | 30.19 | 30.64 | 30.15 | 30.28 | 1.44% | -0.52% | -1.98% | 22,839 | 6,952 | 86% | 30.44 | 1.68% | 30.15 | 1.08% | 30.04 | -0.04% | 30.89 | -0.59% | -0.20% | |
| 11-30 | 30.46 | 30.50 | 29.75 | 29.85 | 0.00% | -0.28% | -3.94% | 18,846 | 5,641 | 62% | 29.94 | -0.23% | 29.83 | -0.27% | 30.05 | -0.36% | 31.08 | -0.49% | -0.13% | |