成本价计算(单股)
三峡水利( 600116.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 |
 | | |||||||||||||||||||
| 08-09 | 10.60 | 10.72 | 10.26 | 10.69 | 0.38% | 1.15% | -2.48% | 242,352 | 25,612 | 98% | 10.57 | -1.78% | 10.68 | -0.80% | 10.69 | -0.35% | 10.96 | -0.38% | 0.15% |  |
| 08-08 | 10.80 | 11.04 | 10.59 | 10.65 | -1.84% | -1.02% | -3.22% | 205,479 | 22,108 | 88% | 10.76 | -0.05% | 10.77 | 0.36% | 10.73 | -0.80% | 11.00 | -0.15% | 0.25% | |
| 08-05 | 11.09 | 11.09 | 10.64 | 10.85 | -0.46% | 0.79% | -1.54% | 141,325 | 15,213 | 61% | 10.77 | -0.19% | 10.73 | 0.12% | 10.82 | -1.68% | 11.02 | -0.15% | 0.30% | |
| 08-04 | 10.65 | 10.93 | 10.59 | 10.90 | 3.02% | 1.07% | -1.24% | 137,479 | 14,826 | 56% | 10.79 | 1.12% | 10.72 | -1.10% | 11.00 | -0.68% | 11.04 | -0.68% | 0.37% | |
| 08-03 | 10.75 | 10.93 | 10.40 | 10.58 | -0.66% | -0.81% | -4.80% | 199,676 | 21,297 | 72% | 10.67 | -0.49% | 10.84 | -2.49% | 11.08 | -0.48% | 11.11 | -0.43% | 0.57% | |
| 08-02 | 11.22 | 11.22 | 10.47 | 10.65 | -5.08% | -0.63% | -4.58% | 292,566 | 31,356 | 96% | 10.72 | -3.35% | 11.11 | -1.58% | 11.13 | -0.70% | 11.16 | 0.14% | 0.76% | |
| 08-01 | 11.25 | 11.50 | 10.68 | 11.22 | -0.09% | 1.18% | 0.66% | 268,337 | 29,756 | 86% | 11.09 | -2.03% | 11.29 | 0.08% | 11.21 | 0.14% | 11.15 | 0.55% | 0.84% |  |
| 除权分界线,2022年08月01日,10股派1.500元(以下数据已经复权) | ||||||||||||||||||||
| 07-29 | 11.12 | 11.54 | 11.01 | 11.23 | 1.81% | -0.79% | 1.31% | 341,753 | 39,194 | 113% | 11.32 | 1.85% | 11.28 | 1.38% | 11.19 | 1.08% | 11.09 | 0.90% | 0.82% | |
| 07-28 | 11.12 | 11.39 | 10.90 | 11.03 | 0.55% | -0.76% | 0.40% | 279,346 | 31,466 | 91% | 11.11 | 1.83% | 11.13 | 1.16% | 11.07 | -0.68% | 10.99 | 0.80% | 0.81% | |
| 07-27 | 10.81 | 11.12 | 10.68 | 10.97 | 1.11% | 0.51% | 0.65% | 273,394 | 30,247 | 86% | 10.91 | 0.85% | 11.00 | 0.13% | 11.15 | -0.36% | 10.90 | 0.93% | 0.78% | |
| 07-26 | 10.73 | 10.99 | 10.62 | 10.85 | 1.02% | 0.26% | 0.47% | 132,835 | 14,574 | 39% | 10.82 | 0.45% | 10.99 | -1.96% | 11.19 | 0.81% | 10.80 | 0.61% | 0.73% | |
| 07-25 | 10.89 | 10.98 | 10.60 | 10.74 | -1.38% | -0.32% | 0.06% | 178,410 | 19,489 | 51% | 10.77 | -1.02% | 11.21 | -0.44% | 11.10 | 0.76% | 10.73 | 0.37% | 0.64% | |
| 07-22 | 10.95 | 11.13 | 10.63 | 10.89 | -2.07% | 0.05% | 1.83% | 264,003 | 29,133 | 78% | 10.89 | -3.60% | 11.26 | 1.08% | 11.02 | 0.72% | 10.69 | 0.53% | 0.58% | |
| 07-21 | 11.15 | 11.63 | 10.99 | 11.12 | -0.27% | -1.52% | 4.53% | 403,913 | 46,215 | 130% | 11.29 | 1.99% | 11.14 | 2.43% | 10.94 | 1.87% | 10.64 | 1.28% | 0.49% | |
| 07-20 | 10.57 | 11.71 | 10.51 | 11.15 | 3.43% | 0.70% | 6.15% | 476,553 | 53,477 | 166% | 11.07 | 4.17% | 10.87 | 2.22% | 10.74 | 2.22% | 10.50 | 1.47% | 0.34% | |
| 07-19 | 10.33 | 10.84 | 10.23 | 10.78 | 3.36% | 1.42% | 4.13% | 459,039 | 49,480 | 176% | 10.63 | 3.14% | 10.64 | 1.43% | 10.50 | 1.33% | 10.35 | 0.96% | 0.16% | |
| 07-18 | 10.40 | 10.49 | 10.09 | 10.43 | -0.67% | 1.21% | 1.72% | 297,434 | 31,095 | 124% | 10.31 | -1.43% | 10.49 | 0.75% | 10.37 | 0.55% | 10.25 | 0.33% | 0.02% | |
| 07-15 | 10.30 | 10.81 | 10.19 | 10.50 | 1.84% | 0.44% | 2.74% | 372,546 | 39,503 | 169% | 10.45 | 2.16% | 10.41 | 1.45% | 10.31 | 1.21% | 10.22 | 0.80% | -0.11% | |
| 07-14 | 10.28 | 10.51 | 10.01 | 10.31 | -0.67% | 0.75% | 1.69% | 333,927 | 34,671 | 166% | 10.23 | 1.12% | 10.26 | 1.03% | 10.19 | 0.81% | 10.14 | 0.51% | -0.28% | |
| 07-13 | 10.12 | 10.46 | 9.80 | 10.38 | 4.01% | 2.57% | 2.89% | 467,174 | 47,978 | 257% | 10.12 | 1.71% | 10.15 | 1.69% | 10.10 | 1.26% | 10.09 | 0.49% | -0.43% | |
| 07-12 | 9.71 | 10.15 | 9.62 | 9.98 | 2.99% | 0.30% | -0.59% | 293,268 | 29,618 | 191% | 9.95 | 2.74% | 9.99 | 0.94% | 9.98 | 0.16% | 10.04 | -0.30% | -0.49% | |
| 07-11 | 9.68 | 9.80 | 9.58 | 9.69 | 0.10% | 0.05% | -3.76% | 119,382 | 11,741 | 79% | 9.69 | -0.14% | 9.89 | -0.33% | 9.96 | -0.58% | 10.07 | -0.29% | -0.45% | |
| 07-08 | 9.85 | 9.88 | 9.63 | 9.68 | -1.12% | -0.20% | -4.14% | 114,635 | 11,290 | 71% | 9.70 | -1.35% | 9.93 | -1.00% | 10.02 | -0.36% | 10.10 | -0.31% | -0.46% | |
| 07-07 | 9.70 | 9.94 | 9.69 | 9.79 | 0.72% | -0.43% | -3.35% | 131,019 | 13,077 | 78% | 9.83 | 0.47% | 10.03 | -0.48% | 10.06 | -0.10% | 10.13 | -0.26% | -0.49% | |
| 07-06 | 9.90 | 10.00 | 9.64 | 9.72 | -2.11% | -0.67% | -4.28% | 123,028 | 12,224 | 71% | 9.79 | -1.82% | 10.07 | -0.33% | 10.07 | -0.37% | 10.16 | -0.36% | -0.46% | |
| 07-05 | 10.07 | 10.15 | 9.82 | 9.93 | -1.10% | -0.37% | -2.57% | 178,042 | 18,012 | 101% | 9.97 | -0.15% | 10.11 | 0.26% | 10.10 | -0.57% | 10.19 | -0.46% | -0.36% | |
| 07-04 | 9.88 | 10.10 | 9.81 | 10.04 | 1.83% | 0.58% | -1.94% | 153,428 | 15,544 | 84% | 9.98 | 0.66% | 10.08 | -0.05% | 10.16 | -0.01% | 10.24 | -0.88% | -0.27% | |
| 07-01 | 9.85 | 10.02 | 9.80 | 9.86 | -0.30% | -0.57% | -4.55% | 143,389 | 14,434 | 72% | 9.92 | 0.35% | 10.09 | -1.09% | 10.16 | -0.27% | 10.33 | -0.97% | -0.10% | |
| 06-30 | 9.80 | 9.96 | 9.80 | 9.89 | 0.30% | 0.08% | -5.19% | 120,500 | 12,088 | 55% | 9.88 | -1.09% | 10.20 | -0.14% | 10.19 | -0.34% | 10.43 | -0.94% | 0.08% | |
| 06-29 | 10.14 | 10.21 | 9.86 | 9.86 | 0.00% | -1.31% | -6.36% | 163,130 | 16,542 | 65% | 9.99 | -1.87% | 10.21 | -0.19% | 10.22 | -0.37% | 10.53 | -0.13% | 0.32% | |