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 |
 | | |||||||||||||||||||
| 01-20 | 23.08 | 23.97 | 23.01 | 23.33 | 1.17% | -0.27% | -1.09% | 124,261 | 29,068 | 119% | 23.39 | -0.20% | 23.40 | 0.64% | 23.31 | -1.19% | 23.59 | 0.03% | 0.04% |  |
| 01-19 | 23.77 | 24.05 | 22.91 | 23.06 | -1.79% | -1.62% | -2.20% | 98,296 | 23,040 | 97% | 23.44 | 0.31% | 23.25 | 0.09% | 23.59 | -0.33% | 23.58 | 0.20% | -0.01% | |
| 01-18 | 23.01 | 23.77 | 22.88 | 23.48 | 1.87% | 0.48% | -0.22% | 98,489 | 23,015 | 96% | 23.37 | 1.89% | 23.23 | -1.92% | 23.67 | -0.25% | 23.53 | -0.20% | -0.08% | |
| 01-17 | 23.25 | 23.34 | 22.66 | 23.05 | -1.83% | 0.50% | -2.24% | 94,076 | 21,576 | 90% | 22.94 | -1.86% | 23.69 | -1.03% | 23.73 | -0.50% | 23.58 | -0.27% | -0.19% | |
| 01-14 | 23.41 | 23.74 | 22.98 | 23.48 | -1.01% | 0.47% | -0.69% | 105,345 | 24,619 | 103% | 23.37 | -3.74% | 23.93 | -0.52% | 23.85 | -0.10% | 23.64 | -0.06% | -0.47% | |
| 01-13 | 24.60 | 24.77 | 23.61 | 23.72 | -1.58% | -2.30% | 0.27% | 176,431 | 42,834 | 184% | 24.28 | 1.51% | 24.06 | 1.34% | 23.87 | 1.29% | 23.66 | 0.51% | -0.58% | |
| 01-12 | 23.88 | 24.10 | 23.62 | 24.10 | 2.08% | 0.77% | 2.40% | 92,609 | 22,148 | 104% | 23.92 | 0.92% | 23.74 | 0.81% | 23.57 | 0.90% | 23.54 | 0.27% | -0.68% | |
| 01-11 | 23.50 | 23.95 | 23.47 | 23.61 | -0.51% | -0.37% | 0.58% | 70,633 | 16,738 | 80% | 23.70 | 0.49% | 23.55 | 0.60% | 23.36 | -0.21% | 23.47 | 0.15% | -0.78% | |
| 01-10 | 23.39 | 23.90 | 23.24 | 23.73 | 2.02% | 0.63% | 1.24% | 83,713 | 19,740 | 96% | 23.58 | 0.77% | 23.41 | 0.87% | 23.41 | -0.05% | 23.44 | 0.06% | -0.89% | |
| 01-07 | 23.41 | 23.72 | 23.13 | 23.26 | -0.64% | -0.60% | -0.71% | 85,997 | 20,123 | 95% | 23.40 | 0.55% | 23.21 | -0.65% | 23.42 | -0.05% | 23.43 | -0.31% | -1.00% | |
| 01-06 | 22.69 | 23.68 | 22.52 | 23.41 | 2.81% | 0.59% | -0.38% | 99,206 | 23,087 | 108% | 23.27 | 1.24% | 23.36 | -0.48% | 23.43 | -0.35% | 23.50 | -0.43% | -1.00% |  |
| 01-05 | 23.50 | 23.55 | 22.58 | 22.77 | -3.68% | -0.95% | -3.52% | 103,987 | 23,905 | 113% | 22.99 | -3.56% | 23.47 | -0.79% | 23.51 | -0.34% | 23.60 | -0.55% | -0.99% | |
| 01-04 | 23.69 | 24.30 | 23.51 | 23.64 | 0.21% | -0.83% | -0.38% | 98,986 | 23,594 | 108% | 23.84 | 0.90% | 23.66 | 0.28% | 23.59 | 0.48% | 23.73 | -1.25% | -0.99% | |
| 12-31 | 23.33 | 23.96 | 23.25 | 23.59 | 1.20% | -0.15% | -1.83% | 92,774 | 21,917 | 82% | 23.63 | 0.68% | 23.59 | 0.48% | 23.48 | 0.19% | 24.03 | -3.10% | -0.97% | |
| 12-30 | 23.49 | 23.68 | 23.29 | 23.31 | -0.68% | -0.66% | -6.00% | 76,230 | 17,888 | 54% | 23.47 | -0.80% | 23.48 | 0.24% | 23.44 | -0.60% | 24.80 | -1.12% | -0.62% | |
| 12-29 | 23.48 | 23.91 | 23.31 | 23.47 | 0.00% | -0.79% | -6.42% | 99,878 | 23,627 | 64% | 23.66 | 1.77% | 23.42 | 0.38% | 23.58 | -0.52% | 25.08 | -0.55% | -0.51% | |
| 12-28 | 23.18 | 23.49 | 22.95 | 23.47 | 1.25% | 0.97% | -6.94% | 71,212 | 16,553 | 44% | 23.25 | 0.03% | 23.33 | -1.28% | 23.70 | -0.67% | 25.22 | -0.70% | -0.45% | |
| 12-27 | 23.01 | 23.56 | 22.96 | 23.18 | 0.26% | -0.25% | -8.73% | 56,879 | 13,217 | 32% | 23.24 | -0.85% | 23.64 | -1.10% | 23.86 | -1.97% | 25.40 | -0.92% | -0.40% | |
| 12-24 | 24.18 | 24.28 | 23.10 | 23.12 | -4.46% | -1.35% | -9.81% | 116,108 | 27,211 | 60% | 23.44 | -2.98% | 23.90 | -1.00% | 24.34 | -4.28% | 25.63 | -1.03% | -0.30% | |
| 12-23 | 24.35 | 24.43 | 23.91 | 24.20 | -0.62% | 0.19% | -6.56% | 88,282 | 21,324 | 44% | 24.16 | -0.36% | 24.14 | -1.79% | 25.43 | -1.09% | 25.90 | -0.36% | -0.20% | |
| 12-22 | 24.18 | 24.49 | 23.94 | 24.35 | 0.21% | 0.44% | -6.32% | 90,495 | 21,938 | 44% | 24.24 | 0.79% | 24.58 | -4.47% | 25.71 | -0.46% | 25.99 | -0.31% | -0.20% | |
| 12-21 | 23.88 | 24.37 | 23.55 | 24.30 | 1.04% | 1.02% | -6.81% | 122,897 | 29,561 | 58% | 24.05 | -3.42% | 25.73 | -1.48% | 25.83 | -0.80% | 26.08 | -0.53% | -0.23% | |
| 12-20 | 26.01 | 26.53 | 23.98 | 24.05 | -8.62% | -3.43% | -8.26% | 290,738 | 72,408 | 140% | 24.91 | -8.17% | 26.12 | -1.75% | 26.04 | -1.80% | 26.22 | -1.06% | -0.27% | |
| 12-17 | 26.59 | 27.85 | 26.25 | 26.32 | -0.72% | -2.96% | -0.66% | 319,183 | 86,567 | 173% | 27.12 | 3.30% | 26.58 | 2.22% | 26.51 | 0.61% | 26.50 | 0.37% | -0.17% | |
| 12-16 | 25.60 | 26.58 | 25.46 | 26.51 | 3.80% | 0.97% | 0.42% | 215,741 | 56,643 | 119% | 26.26 | 2.35% | 26.00 | -0.91% | 26.35 | 0.07% | 26.40 | 0.03% | -0.20% | |
| 12-15 | 25.66 | 25.91 | 25.51 | 25.54 | -0.66% | -0.44% | -3.23% | 110,116 | 28,248 | 63% | 25.65 | -1.05% | 26.24 | -1.02% | 26.34 | -0.15% | 26.39 | 0.00% | -0.21% | |
| 12-14 | 26.61 | 26.76 | 25.61 | 25.71 | -3.85% | -0.83% | -2.58% | 207,670 | 53,839 | 115% | 25.93 | -3.70% | 26.51 | -0.42% | 26.37 | -0.34% | 26.39 | -0.20% | -0.23% | |
| 12-13 | 26.98 | 27.27 | 26.66 | 26.74 | -0.52% | -0.68% | 1.12% | 191,392 | 51,529 | 108% | 26.92 | 0.84% | 26.62 | 1.04% | 26.47 | -0.03% | 26.44 | 0.13% | -0.20% | |
| 12-10 | 25.96 | 27.37 | 25.67 | 26.88 | 3.38% | 0.67% | 1.78% | 224,903 | 60,049 | 131% | 26.70 | 2.37% | 26.35 | 0.89% | 26.47 | 0.09% | 26.41 | -0.06% | -0.20% | |
| 12-09 | 26.28 | 26.57 | 25.73 | 26.00 | 0.00% | -0.31% | -1.62% | 138,212 | 36,048 | 83% | 26.08 | 0.33% | 26.12 | -1.38% | 26.45 | -0.01% | 26.43 | -0.37% | -0.17% | |