成本价计算
|
|
广汇能源( 600256.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 9.55 | 10.45 | 9.55 | 10.34 | 8.39% | 2.14% | 10.58% | 239,173,500 | 2,421,184,000 | 226% | 10.12 | 6.64% | 9.81 | 4.86% | 9.55 | 3.97% | 9.35 | 2.11% | -0.22% |  |
| 2023-01-10 | 9.48 | 9.57 | 9.35 | 9.54 | 0.00% | 0.50% | 4.17% | 75,131,200 | 713,186,000 | 78% | 9.49 | 0.82% | 9.36 | 1.54% | 9.19 | 0.60% | 9.16 | 0.43% | -0.49% | |
| 2023-01-09 | 9.39 | 9.57 | 9.16 | 9.54 | 2.14% | 1.32% | 4.62% | 127,695,300 | 1,202,425,000 | 133% | 9.42 | 1.92% | 9.22 | 1.70% | 9.13 | 0.78% | 9.12 | 0.47% | -0.63% | |
| 2023-01-06 | 8.96 | 9.38 | 8.95 | 9.34 | 3.89% | 1.09% | 2.91% | 151,722,800 | 1,401,768,000 | 169% | 9.24 | 3.26% | 9.06 | 0.95% | 9.06 | 0.79% | 9.08 | 0.14% | -0.79% | |
| 2023-01-05 | 8.90 | 9.02 | 8.76 | 8.99 | 1.01% | 0.48% | -0.81% | 109,876,000 | 983,041,000 | 131% | 8.95 | -0.17% | 8.98 | -0.43% | 8.99 | -0.41% | 9.06 | -0.52% | -0.88% |  |
| 2023-01-04 | 9.19 | 9.21 | 8.82 | 8.90 | -3.16% | -0.69% | -2.31% | 146,132,500 | 1,309,617,000 | 187% | 8.96 | -0.92% | 9.02 | -0.13% | 9.03 | -0.88% | 9.11 | -0.72% | -0.87% | |
| 2023-01-03 | 9.05 | 9.19 | 8.88 | 9.19 | 1.88% | 1.60% | 0.15% | 78,542,700 | 710,431,000 | 115% | 9.05 | -0.39% | 9.03 | -0.43% | 9.11 | 0.12% | 9.18 | -0.75% | -0.84% | |
| 2022-12-30 | 8.95 | 9.20 | 8.95 | 9.02 | 1.46% | -0.66% | -2.43% | 82,300,100 | 747,319,000 | 120% | 9.08 | 1.33% | 9.07 | -0.83% | 9.10 | -0.03% | 9.25 | -0.95% | -0.83% | |
| 2022-12-29 | 9.20 | 9.20 | 8.88 | 8.89 | -3.68% | -0.79% | -4.76% | 88,352,100 | 791,693,000 | 130% | 8.96 | -3.09% | 9.14 | -0.23% | 9.10 | -0.85% | 9.33 | -1.25% | -0.77% | |
| 2022-12-28 | 9.30 | 9.37 | 9.17 | 9.23 | -1.18% | -0.18% | -2.35% | 45,543,700 | 421,127,000 | 69% | 9.25 | -0.37% | 9.16 | 0.39% | 9.18 | -0.46% | 9.45 | -1.12% | -0.72% | |
| 2022-12-27 | 9.08 | 9.34 | 9.08 | 9.34 | 2.86% | 0.64% | -2.29% | 81,115,800 | 752,835,000 | 107% | 9.28 | 3.23% | 9.13 | 0.09% | 9.22 | -0.48% | 9.56 | -0.61% | -0.70% | |
| 2022-12-26 | 9.06 | 9.14 | 8.89 | 9.08 | 0.22% | 0.99% | -5.59% | 77,483,900 | 696,663,000 | 98% | 8.99 | -1.06% | 9.12 | -1.92% | 9.26 | -1.79% | 9.62 | -1.04% | -0.68% | |
| 2022-12-23 | 9.13 | 9.21 | 8.98 | 9.06 | -1.52% | -0.30% | -6.78% | 51,571,300 | 468,628,000 | 59% | 9.09 | -2.25% | 9.30 | -1.62% | 9.43 | -1.70% | 9.72 | -1.04% | -0.64% | |
| 2022-12-22 | 9.58 | 9.59 | 9.15 | 9.20 | -3.26% | -1.03% | -6.32% | 65,464,500 | 608,548,000 | 69% | 9.30 | -2.31% | 9.45 | -1.41% | 9.60 | -1.32% | 9.82 | -0.81% | -0.59% | |
| 2022-12-21 | 9.60 | 9.65 | 9.35 | 9.51 | -0.63% | -0.06% | -3.95% | 49,994,000 | 475,722,000 | 51% | 9.52 | -0.79% | 9.59 | -1.39% | 9.72 | -1.09% | 9.90 | -0.41% | -0.54% | |
| 2022-12-20 | 9.49 | 9.68 | 9.46 | 9.57 | 0.42% | -0.23% | -3.74% | 47,764,600 | 458,135,000 | 46% | 9.59 | -0.33% | 9.72 | -0.81% | 9.83 | -0.22% | 9.94 | -0.40% | -0.54% | |
| 2022-12-19 | 9.80 | 9.86 | 9.49 | 9.53 | -3.44% | -0.98% | -4.53% | 79,756,000 | 767,560,000 | 74% | 9.62 | -3.17% | 9.80 | -1.33% | 9.85 | -0.29% | 9.98 | -0.63% | -0.52% | |
| 2022-12-16 | 9.85 | 10.08 | 9.81 | 9.87 | -0.50% | -0.69% | -1.74% | 63,403,100 | 630,136,000 | 57% | 9.94 | 0.78% | 9.93 | 0.35% | 9.88 | -0.55% | 10.05 | -0.36% | -0.48% | |
| 2022-12-15 | 10.08 | 10.09 | 9.76 | 9.92 | -1.39% | 0.59% | -1.60% | 81,318,400 | 801,935,000 | 71% | 9.86 | -1.09% | 9.90 | 0.19% | 9.94 | -0.58% | 10.08 | -0.83% | -0.41% | |
| 2022-12-14 | 9.79 | 10.10 | 9.66 | 10.06 | 3.50% | 0.89% | -1.03% | 132,608,100 | 1,322,206,000 | 111% | 9.97 | 1.64% | 9.88 | -0.65% | 10.00 | -0.26% | 10.17 | -0.89% | -0.26% | |
| 2022-12-13 | 9.71 | 9.96 | 9.70 | 9.72 | 0.31% | -0.92% | -5.23% | 82,704,900 | 811,301,000 | 67% | 9.81 | -0.24% | 9.94 | -1.00% | 10.02 | -0.57% | 10.26 | -0.44% | -0.13% | |
| 2022-12-12 | 10.12 | 10.23 | 9.66 | 9.69 | -3.96% | -1.46% | -5.93% | 155,948,000 | 1,533,523,000 | 123% | 9.83 | -3.08% | 10.04 | -1.15% | 10.08 | -1.09% | 10.30 | -0.58% | -0.06% | |
| 2022-12-09 | 10.09 | 10.29 | 9.98 | 10.09 | -0.39% | -0.55% | -2.62% | 136,431,600 | 1,384,249,000 | 108% | 10.15 | -0.77% | 10.16 | -0.15% | 10.19 | -0.51% | 10.36 | -0.55% | 0.00% | |
| 2022-12-08 | 10.20 | 10.40 | 10.10 | 10.13 | -0.10% | -0.93% | -2.76% | 100,239,800 | 1,024,997,000 | 82% | 10.23 | 1.13% | 10.17 | -0.22% | 10.24 | -1.06% | 10.42 | -0.36% | 0.06% | |
| 2022-12-07 | 10.16 | 10.26 | 9.99 | 10.14 | -1.17% | 0.29% | -3.02% | 100,758,900 | 1,018,770,000 | 81% | 10.11 | -0.74% | 10.20 | -0.87% | 10.35 | -1.24% | 10.46 | -0.35% | 0.13% | |
| 2022-12-06 | 10.20 | 10.33 | 10.03 | 10.26 | 0.29% | 0.73% | -2.22% | 97,684,500 | 994,969,000 | 78% | 10.19 | -0.74% | 10.29 | -1.71% | 10.48 | -0.34% | 10.49 | -0.27% | 0.17% | |
| 2022-12-05 | 10.43 | 10.46 | 10.19 | 10.23 | -1.82% | -0.31% | -2.77% | 144,476,200 | 1,482,551,000 | 114% | 10.26 | -1.67% | 10.46 | -1.76% | 10.52 | 0.04% | 10.52 | -0.13% | 0.16% | |
| 2022-12-02 | 10.55 | 10.57 | 10.35 | 10.42 | -1.14% | -0.15% | -1.09% | 86,747,000 | 905,290,000 | 73% | 10.44 | -2.59% | 10.65 | 0.19% | 10.51 | -0.45% | 10.54 | 0.28% | 0.07% | |
| 2022-12-01 | 10.81 | 10.92 | 10.50 | 10.54 | -1.50% | -1.61% | 0.32% | 127,135,800 | 1,361,961,000 | 107% | 10.71 | -0.11% | 10.63 | 1.53% | 10.56 | 0.13% | 10.51 | 0.65% | 0.02% | |
| 2022-11-30 | 10.53 | 10.85 | 10.49 | 10.70 | 0.00% | -0.23% | 2.51% | 144,256,100 | 1,547,171,000 | 123% | 10.73 | 2.96% | 10.47 | 0.20% | 10.55 | 0.39% | 10.44 | 0.44% | -0.08% | | |
|
|
