成本价计算(单股)
鄂尔多斯( 600295.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 | 17.32 | 17.60 | 17.24 | 17.45 | 0.75% | -0.06% | -1.36% | 77,807 | 13,585 | 76% | 17.46 | 1.39% | 17.20 | 1.14% | 17.17 | -0.24% | 17.69 | -0.14% | -0.09% |  |
| 08-08 | 17.00 | 17.38 | 16.93 | 17.32 | 1.29% | 0.57% | -2.23% | 57,709 | 9,938 | 57% | 17.22 | 1.76% | 17.01 | -0.33% | 17.21 | -1.24% | 17.72 | -0.19% | -0.06% | |
| 08-05 | 17.00 | 17.13 | 16.75 | 17.10 | 0.23% | 1.04% | -3.65% | 77,213 | 13,067 | 75% | 16.92 | -0.02% | 17.06 | -1.20% | 17.43 | -1.38% | 17.75 | -0.48% | -0.02% | |
| 08-04 | 17.17 | 17.27 | 16.50 | 17.06 | -0.29% | 0.78% | -4.33% | 77,455 | 13,111 | 74% | 16.93 | -2.17% | 17.27 | -2.04% | 17.67 | -1.41% | 17.83 | -0.69% | 0.02% | |
| 08-03 | 17.26 | 17.55 | 17.01 | 17.11 | -1.21% | -1.12% | -4.72% | 88,077 | 15,239 | 80% | 17.30 | -0.52% | 17.63 | -1.47% | 17.92 | -0.46% | 17.96 | -0.31% | 0.09% |  |
| 08-02 | 18.20 | 18.20 | 16.91 | 17.32 | -6.12% | -0.43% | -3.85% | 191,053 | 33,232 | 178% | 17.39 | -5.30% | 17.89 | -2.40% | 18.01 | -1.18% | 18.01 | -0.66% | 0.06% | |
| 08-01 | 18.10 | 18.50 | 18.06 | 18.45 | 1.15% | 0.45% | 1.75% | 100,400 | 18,440 | 111% | 18.37 | 0.23% | 18.33 | 0.47% | 18.22 | 0.47% | 18.13 | 0.36% | 0.03% | |
| 07-29 | 18.50 | 18.71 | 18.10 | 18.24 | -1.03% | -0.46% | 0.95% | 110,597 | 20,267 | 126% | 18.33 | 0.05% | 18.25 | 0.67% | 18.14 | 0.44% | 18.07 | 0.38% | -0.07% | |
| 07-28 | 18.07 | 18.55 | 18.04 | 18.43 | 2.67% | 0.62% | 2.39% | 169,944 | 31,126 | 198% | 18.32 | 2.50% | 18.13 | 1.73% | 18.06 | 0.23% | 18.00 | 0.47% | -0.11% | |
| 07-27 | 17.87 | 17.97 | 17.61 | 17.95 | 0.56% | 0.45% | 0.20% | 53,712 | 9,597 | 62% | 17.87 | 0.39% | 17.82 | -0.34% | 18.01 | -0.06% | 17.92 | 0.31% | -0.18% | |
| 07-26 | 17.63 | 17.92 | 17.55 | 17.85 | 1.13% | 0.28% | -0.05% | 56,418 | 10,042 | 64% | 17.80 | 0.10% | 17.88 | -1.15% | 18.02 | -0.04% | 17.86 | 0.24% | -0.24% | |
| 07-25 | 17.91 | 18.08 | 17.63 | 17.65 | -1.45% | -0.75% | -0.94% | 53,254 | 9,470 | 59% | 17.78 | -1.16% | 18.09 | -0.13% | 18.03 | 0.16% | 17.82 | 0.20% | -0.30% | |
| 07-22 | 18.02 | 18.21 | 17.76 | 17.91 | -1.70% | -0.45% | 0.73% | 83,340 | 14,994 | 86% | 17.99 | -1.43% | 18.11 | 0.11% | 18.00 | 0.30% | 17.78 | -0.14% | -0.36% | |
| 07-21 | 17.90 | 18.66 | 17.70 | 18.22 | 1.39% | -0.17% | 2.33% | 143,347 | 26,162 | 149% | 18.25 | 1.63% | 18.09 | 1.37% | 17.95 | 0.66% | 17.81 | 0.04% | -0.34% | |
| 07-20 | 18.00 | 18.12 | 17.85 | 17.97 | 0.56% | 0.06% | 0.97% | 69,881 | 12,550 | 73% | 17.96 | 0.39% | 17.85 | 0.45% | 17.83 | 0.66% | 17.80 | -0.57% | -0.32% | |
| 07-19 | 17.95 | 18.06 | 17.73 | 17.87 | 0.17% | -0.11% | -0.17% | 70,166 | 12,552 | 66% | 17.89 | 1.05% | 17.77 | -0.15% | 17.72 | 0.49% | 17.90 | -1.02% | -0.23% | |
| 07-18 | 17.42 | 17.89 | 17.33 | 17.84 | 2.06% | 0.77% | -1.35% | 79,163 | 14,014 | 65% | 17.70 | -0.12% | 17.79 | 0.64% | 17.63 | 0.19% | 18.08 | -0.62% | -0.08% | |
| 07-15 | 17.50 | 18.02 | 17.44 | 17.48 | -1.74% | -1.38% | -3.94% | 90,242 | 15,995 | 63% | 17.73 | -0.85% | 17.68 | 0.56% | 17.60 | -0.50% | 18.20 | -0.06% | 0.03% | |
| 07-14 | 17.55 | 18.34 | 17.52 | 17.79 | 3.13% | -0.49% | -2.29% | 158,600 | 28,352 | 111% | 17.88 | 4.08% | 17.58 | 1.08% | 17.68 | -0.46% | 18.21 | -0.15% | -0.01% | |
| 07-13 | 17.29 | 17.37 | 17.00 | 17.25 | -1.03% | 0.42% | -5.40% | 70,129 | 12,046 | 49% | 17.18 | -1.03% | 17.39 | -1.72% | 17.76 | -1.57% | 18.23 | -0.32% | -0.04% | |
| 07-12 | 17.32 | 17.56 | 17.17 | 17.43 | 0.64% | 0.43% | -4.71% | 80,346 | 13,944 | 55% | 17.36 | -1.02% | 17.70 | -1.59% | 18.05 | -1.86% | 18.29 | -0.36% | -0.08% | |
| 07-11 | 18.00 | 18.00 | 17.29 | 17.32 | -4.26% | -1.21% | -5.65% | 130,300 | 22,846 | 85% | 17.53 | -3.80% | 17.98 | -2.13% | 18.39 | -0.95% | 18.36 | -0.46% | -0.12% | |
| 07-08 | 18.39 | 18.55 | 18.03 | 18.09 | -1.15% | -0.75% | -1.91% | 92,743 | 16,903 | 60% | 18.23 | -0.40% | 18.38 | -1.47% | 18.57 | 0.21% | 18.44 | 0.13% | -0.16% | |
| 07-07 | 18.19 | 18.64 | 17.90 | 18.30 | 0.11% | 0.00% | -0.65% | 114,195 | 20,897 | 73% | 18.30 | -1.12% | 18.65 | -0.07% | 18.53 | 0.14% | 18.42 | 0.20% | -0.39% | |
| 07-06 | 19.01 | 19.04 | 18.07 | 18.28 | -4.29% | -1.23% | -0.55% | 168,338 | 31,156 | 110% | 18.51 | -2.36% | 18.66 | 0.44% | 18.50 | 0.18% | 18.38 | 0.33% | -0.57% | |
| 07-05 | 18.94 | 19.18 | 18.69 | 19.10 | 0.05% | 0.76% | 4.25% | 207,031 | 39,245 | 141% | 18.96 | 2.26% | 18.58 | 1.51% | 18.47 | 0.78% | 18.32 | 0.49% | -0.75% | |
| 07-04 | 17.82 | 19.28 | 17.77 | 19.09 | 5.94% | 2.98% | 4.71% | 279,767 | 51,861 | 189% | 18.54 | 3.58% | 18.30 | 1.19% | 18.33 | 0.28% | 18.23 | 0.46% | -0.95% | |
| 07-01 | 17.90 | 18.17 | 17.65 | 18.02 | -0.17% | 0.69% | -0.71% | 96,260 | 17,227 | 66% | 17.90 | -0.74% | 18.09 | -1.06% | 18.28 | -0.01% | 18.15 | -0.40% | -1.10% | |
| 06-30 | 17.90 | 18.17 | 17.83 | 18.05 | 0.00% | 0.11% | -0.94% | 96,023 | 17,313 | 62% | 18.03 | -1.41% | 18.28 | -0.69% | 18.28 | 0.25% | 18.22 | -0.52% | -1.11% | |
| 06-29 | 18.40 | 18.64 | 18.00 | 18.05 | 0.00% | -1.31% | -1.45% | 119,180 | 21,797 | 74% | 18.29 | -0.78% | 18.41 | 0.45% | 18.23 | 0.42% | 18.32 | -0.65% | -1.09% | |