成本价计算(单股)
古越龙山( 600059.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 |
 | | |||||||||||||||||||
| 01-11 | 9.82 | 9.86 | 9.52 | 9.55 | -2.05% | -0.55% | -1.33% | 179,956 | 17,281 | 101% | 9.60 | -2.44% | 9.74 | -0.01% | 9.72 | -0.15% | 9.68 | -0.13% | -0.19% |  |
| 01-10 | 9.77 | 10.03 | 9.72 | 9.75 | -0.71% | -0.94% | 0.60% | 258,874 | 25,480 | 148% | 9.84 | 1.18% | 9.74 | 0.35% | 9.74 | 0.36% | 9.69 | 0.17% | -0.18% |  |
| 01-09 | 9.50 | 9.85 | 9.48 | 9.82 | 3.04% | 0.95% | 1.49% | 267,592 | 26,032 | 159% | 9.73 | 1.35% | 9.71 | 0.24% | 9.70 | 0.29% | 9.68 | -0.11% | -0.20% | |
| 01-06 | 9.75 | 9.79 | 9.51 | 9.53 | -2.26% | -0.71% | -1.62% | 168,671 | 16,189 | 101% | 9.60 | -1.70% | 9.68 | -0.41% | 9.67 | 0.19% | 9.69 | -0.37% | -0.18% | |
| 01-05 | 9.64 | 9.89 | 9.62 | 9.75 | 1.25% | -0.14% | 0.28% | 197,710 | 19,303 | 111% | 9.76 | 1.06% | 9.72 | 0.63% | 9.66 | 0.43% | 9.72 | 0.17% | -0.14% | |
| 01-04 | 9.71 | 9.75 | 9.59 | 9.63 | -0.21% | -0.33% | -0.79% | 102,488 | 9,901 | 59% | 9.66 | -0.48% | 9.66 | 0.57% | 9.61 | -0.23% | 9.71 | 0.21% | -0.16% | |
| 01-03 | 9.71 | 9.99 | 9.61 | 9.65 | -0.62% | -0.61% | -0.38% | 163,480 | 15,873 | 90% | 9.71 | 1.00% | 9.61 | 0.42% | 9.64 | -0.12% | 9.69 | -0.12% | -0.21% | |
| 12-30 | 9.53 | 9.78 | 9.42 | 9.71 | 2.75% | 1.01% | 0.11% | 162,428 | 15,614 | 83% | 9.61 | 1.64% | 9.57 | -0.53% | 9.65 | -0.54% | 9.70 | -1.08% | -0.19% | |
| 12-29 | 9.53 | 9.56 | 9.35 | 9.45 | -1.36% | -0.08% | -3.62% | 122,888 | 11,622 | 53% | 9.46 | -1.55% | 9.62 | -0.92% | 9.70 | -0.74% | 9.81 | -0.44% | 0.05% | |
| 12-28 | 9.69 | 9.73 | 9.50 | 9.58 | -1.44% | -0.28% | -2.72% | 138,334 | 13,290 | 55% | 9.61 | -1.26% | 9.71 | -0.69% | 9.77 | 0.03% | 9.85 | -0.20% | 0.19% | |
| 12-27 | 9.78 | 9.87 | 9.59 | 9.72 | 0.00% | -0.10% | -1.50% | 186,118 | 18,109 | 72% | 9.73 | -0.28% | 9.77 | -0.43% | 9.77 | 0.46% | 9.87 | -0.05% | 0.29% | |
| 12-26 | 9.86 | 9.89 | 9.65 | 9.72 | -1.02% | -0.38% | -1.55% | 175,037 | 17,079 | 71% | 9.76 | -0.64% | 9.82 | 0.33% | 9.72 | -0.10% | 9.87 | -0.01% | 0.33% | |
| 12-23 | 9.69 | 9.95 | 9.60 | 9.82 | 0.82% | 0.00% | -0.55% | 223,452 | 21,943 | 95% | 9.82 | -0.25% | 9.78 | 1.04% | 9.73 | -1.37% | 9.87 | 0.09% | 0.37% | |
| 12-22 | 9.58 | 10.07 | 9.52 | 9.74 | 1.99% | -1.07% | -1.27% | 303,960 | 29,924 | 134% | 9.85 | 2.58% | 9.68 | 0.34% | 9.87 | -0.36% | 9.87 | 0.05% | 0.40% | |
| 12-21 | 9.42 | 9.70 | 9.40 | 9.55 | 1.38% | -0.49% | -3.14% | 145,117 | 13,927 | 70% | 9.60 | 1.21% | 9.65 | -2.71% | 9.91 | -0.31% | 9.86 | -0.08% | 0.42% | |
| 12-20 | 9.73 | 9.75 | 9.36 | 9.42 | -2.48% | -0.65% | -4.54% | 186,915 | 17,722 | 90% | 9.48 | -3.08% | 9.92 | -1.04% | 9.94 | -0.47% | 9.87 | -0.21% | 0.48% | |
| 12-19 | 10.16 | 10.17 | 9.60 | 9.66 | -4.92% | -1.26% | -2.32% | 290,443 | 28,414 | 142% | 9.78 | -3.91% | 10.02 | -0.41% | 9.98 | -0.27% | 9.89 | 0.07% | 0.62% | |
| 12-16 | 9.79 | 10.38 | 9.77 | 10.16 | 2.32% | -0.21% | 2.81% | 460,325 | 46,864 | 253% | 10.18 | 1.72% | 10.06 | 1.33% | 10.01 | 1.53% | 9.88 | 1.32% | 0.69% | |
| 12-15 | 9.91 | 10.25 | 9.76 | 9.93 | 0.20% | -0.79% | 1.81% | 310,518 | 31,078 | 204% | 10.01 | 0.98% | 9.93 | 1.12% | 9.86 | 1.01% | 9.75 | 0.95% | 0.61% | |
| 12-14 | 9.70 | 10.08 | 9.70 | 9.91 | 1.95% | -0.02% | 2.58% | 246,198 | 24,402 | 183% | 9.91 | 2.22% | 9.82 | 1.60% | 9.76 | 0.99% | 9.66 | 0.75% | 0.55% | |
| 12-13 | 9.66 | 9.78 | 9.56 | 9.72 | 1.04% | 0.24% | 1.37% | 81,577 | 7,910 | 69% | 9.70 | 0.22% | 9.67 | 0.15% | 9.66 | -0.18% | 9.59 | 0.40% | 0.46% | |
| 12-12 | 9.69 | 9.80 | 9.60 | 9.62 | -1.13% | -0.58% | 0.72% | 83,586 | 8,087 | 71% | 9.68 | 0.35% | 9.65 | 0.00% | 9.68 | 0.21% | 9.55 | 0.39% | 0.42% | |
| 12-09 | 9.67 | 9.75 | 9.50 | 9.73 | 0.62% | 0.91% | 2.27% | 141,080 | 13,602 | 122% | 9.64 | -0.02% | 9.65 | -0.45% | 9.66 | 0.41% | 9.51 | 0.35% | 0.36% | |
| 12-08 | 9.70 | 9.71 | 9.59 | 9.67 | -0.31% | 0.27% | 1.99% | 71,241 | 6,870 | 68% | 9.64 | -0.27% | 9.70 | 0.28% | 9.62 | 0.45% | 9.48 | 0.26% | 0.31% | |
| 12-07 | 9.67 | 9.78 | 9.55 | 9.70 | 0.21% | 0.31% | 2.58% | 116,799 | 11,293 | 116% | 9.67 | -0.60% | 9.67 | 0.64% | 9.58 | 0.46% | 9.46 | 0.52% | 0.28% | |
| 12-06 | 9.49 | 9.87 | 9.49 | 9.68 | 1.68% | -0.49% | 2.90% | 214,735 | 20,889 | 230% | 9.73 | 1.55% | 9.61 | 1.37% | 9.54 | 1.37% | 9.41 | 1.16% | 0.22% | |
| 12-05 | 9.55 | 9.68 | 9.51 | 9.52 | 0.53% | -0.63% | 2.38% | 143,716 | 13,767 | 181% | 9.58 | 1.22% | 9.48 | 0.94% | 9.41 | 1.11% | 9.30 | 0.78% | 0.10% | |
| 12-02 | 9.31 | 9.57 | 9.28 | 9.47 | 1.50% | 0.05% | 2.63% | 151,192 | 14,309 | 209% | 9.47 | 0.96% | 9.39 | 1.19% | 9.30 | 1.00% | 9.23 | 0.53% | 0.02% | |
| 12-01 | 9.28 | 9.45 | 9.28 | 9.33 | 1.52% | -0.48% | 1.66% | 123,663 | 11,593 | 197% | 9.38 | 1.77% | 9.28 | 1.55% | 9.21 | 1.02% | 9.18 | 0.36% | -0.01% | |
| 11-30 | 9.19 | 9.25 | 9.18 | 9.19 | 0.00% | -0.24% | 0.49% | 53,508 | 4,929 | 94% | 9.21 | 0.25% | 9.14 | 0.41% | 9.12 | 0.33% | 9.15 | -0.16% | -0.02% | |