成本价计算(单股)
山东高速( 600350.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 | 5.21 | 5.21 | 5.17 | 5.18 | -0.58% | -0.12% | -0.37% | 36,154 | 1,875 | 68% | 5.19 | -0.46% | 5.19 | 0.23% | 5.18 | 0.25% | 5.20 | -0.12% | -0.38% |  |
| 08-08 | 5.20 | 5.23 | 5.17 | 5.21 | 0.00% | 0.00% | 0.10% | 34,144 | 1,778 | 64% | 5.21 | 0.54% | 5.18 | 0.37% | 5.16 | -0.16% | 5.21 | -0.13% | -0.46% | |
| 08-05 | 5.15 | 5.22 | 5.14 | 5.21 | 1.17% | 0.54% | -0.04% | 34,449 | 1,785 | 60% | 5.18 | 0.54% | 5.16 | 0.23% | 5.17 | -0.25% | 5.21 | -0.13% | -0.45% | |
| 08-04 | 5.15 | 5.18 | 5.13 | 5.15 | 0.39% | -0.08% | -1.32% | 39,888 | 2,055 | 62% | 5.15 | -0.02% | 5.15 | -0.41% | 5.18 | -0.33% | 5.22 | -0.12% | -0.45% | |
| 08-03 | 5.16 | 5.21 | 5.11 | 5.13 | -0.97% | -0.48% | -1.82% | 50,607 | 2,608 | 75% | 5.16 | 0.19% | 5.17 | -0.48% | 5.20 | -0.25% | 5.23 | -0.34% | -0.44% | |
| 08-02 | 5.20 | 5.22 | 5.05 | 5.18 | -0.77% | 0.68% | -1.20% | 99,053 | 5,096 | 122% | 5.15 | -1.51% | 5.20 | -0.90% | 5.21 | -0.61% | 5.24 | -0.51% | -0.42% | |
| 08-01 | 5.26 | 5.26 | 5.21 | 5.22 | -0.38% | -0.08% | -0.95% | 62,074 | 3,243 | 77% | 5.22 | -0.53% | 5.24 | -0.13% | 5.25 | -0.21% | 5.27 | -0.47% | -0.37% | |
| 07-29 | 5.27 | 5.28 | 5.23 | 5.24 | -0.57% | -0.23% | -1.04% | 56,742 | 2,979 | 58% | 5.25 | 0.00% | 5.25 | -0.02% | 5.26 | 0.06% | 5.30 | 0.06% | -0.33% | |
| 07-28 | 5.24 | 5.27 | 5.23 | 5.27 | 0.76% | 0.34% | -0.42% | 65,088 | 3,418 | 58% | 5.25 | 0.17% | 5.25 | -0.15% | 5.25 | 0.06% | 5.29 | -0.43% | -0.37% | |
| 07-27 | 5.25 | 5.27 | 5.23 | 5.23 | -0.57% | -0.25% | -1.60% | 45,134 | 2,366 | 31% | 5.24 | -0.25% | 5.26 | 0.06% | 5.25 | -0.29% | 5.32 | -1.61% | -0.36% | |
| 07-26 | 5.25 | 5.27 | 5.24 | 5.26 | 0.19% | 0.08% | -2.63% | 45,776 | 2,405 | 23% | 5.26 | -0.30% | 5.26 | 0.11% | 5.27 | -0.34% | 5.40 | -0.92% | -0.06% | |
| 07-25 | 5.26 | 5.31 | 5.24 | 5.25 | -0.19% | -0.42% | -3.71% | 67,658 | 3,567 | 28% | 5.27 | 0.53% | 5.25 | -0.29% | 5.28 | -0.55% | 5.45 | -0.02% | 0.37% | |
| 07-22 | 5.24 | 5.27 | 5.22 | 5.26 | 0.57% | 0.31% | -3.54% | 94,090 | 4,934 | 39% | 5.24 | 0.12% | 5.27 | -0.57% | 5.31 | 0.09% | 5.45 | -0.09% | 0.36% | |
| 07-21 | 5.27 | 5.28 | 5.22 | 5.23 | -0.76% | -0.15% | -4.18% | 74,573 | 3,905 | 31% | 5.24 | -0.91% | 5.30 | -0.75% | 5.31 | -0.53% | 5.46 | -0.04% | 0.37% | |
| 07-20 | 5.37 | 5.38 | 5.22 | 5.27 | -1.50% | -0.30% | -3.48% | 183,582 | 9,703 | 80% | 5.29 | -1.36% | 5.34 | 0.19% | 5.34 | -2.06% | 5.46 | -0.17% | 0.37% | |
| 07-19 | 5.38 | 5.42 | 5.32 | 5.35 | -0.19% | -0.17% | -2.18% | 96,180 | 5,154 | 44% | 5.36 | -0.11% | 5.33 | -0.36% | 5.45 | -0.98% | 5.47 | 0.00% | 0.38% | |
| 07-18 | 5.23 | 5.52 | 5.21 | 5.36 | 2.68% | -0.09% | -1.99% | 225,739 | 12,111 | 107% | 5.37 | 1.92% | 5.34 | -2.34% | 5.50 | -0.20% | 5.47 | -0.11% | 0.39% | |
| 07-15 | 5.32 | 5.37 | 5.21 | 5.22 | -1.69% | -0.84% | -4.66% | 201,158 | 10,588 | 101% | 5.26 | -2.07% | 5.47 | -1.53% | 5.51 | -0.49% | 5.48 | -0.27% | 0.40% | |
| 07-14 | 5.51 | 5.54 | 5.27 | 5.31 | -7.01% | -1.21% | -3.28% | 359,416 | 19,317 | 199% | 5.38 | -4.24% | 5.56 | -0.86% | 5.54 | -0.65% | 5.49 | -0.36% | 0.41% | |
| 07-13 | 5.36 | 5.90 | 5.31 | 5.71 | 3.25% | 1.73% | 3.63% | 544,328 | 30,551 | 379% | 5.61 | -0.32% | 5.61 | 0.57% | 5.58 | 1.13% | 5.51 | 1.34% | 0.43% | |
| 07-12 | 5.73 | 5.73 | 5.44 | 5.53 | 6.14% | -1.79% | 1.71% | 479,220 | 26,987 | 501% | 5.63 | 8.50% | 5.57 | 6.91% | 5.51 | 5.17% | 5.44 | 3.44% | 0.25% | |
| 07-11 | 5.20 | 5.22 | 5.16 | 5.21 | 0.00% | 0.39% | -0.88% | 39,786 | 2,064 | 69% | 5.19 | -0.42% | 5.21 | -0.40% | 5.24 | -0.30% | 5.26 | -0.11% | -0.26% | |
| 07-08 | 5.21 | 5.24 | 5.20 | 5.21 | 0.00% | -0.04% | -0.99% | 35,011 | 1,824 | 59% | 5.21 | -0.34% | 5.23 | -0.49% | 5.26 | 0.00% | 5.26 | -0.06% | -0.38% | |
| 07-07 | 5.23 | 5.27 | 5.21 | 5.21 | -0.57% | -0.38% | -1.04% | 56,900 | 2,975 | 94% | 5.23 | -0.40% | 5.26 | -0.28% | 5.26 | -0.13% | 5.27 | -0.02% | -0.49% | |
| 07-06 | 5.28 | 5.31 | 5.23 | 5.24 | -0.76% | -0.21% | -0.49% | 64,496 | 3,386 | 106% | 5.25 | -0.93% | 5.28 | 0.10% | 5.27 | -0.15% | 5.27 | -0.04% | -0.63% | |
| 07-05 | 5.28 | 5.35 | 5.26 | 5.28 | 0.00% | -0.38% | 0.23% | 57,476 | 3,046 | 98% | 5.30 | 0.44% | 5.27 | 0.21% | 5.27 | 0.10% | 5.27 | 0.06% | -0.70% | |
| 07-04 | 5.26 | 5.29 | 5.24 | 5.28 | 0.57% | 0.06% | 0.28% | 60,859 | 3,211 | 105% | 5.28 | 0.78% | 5.26 | -0.10% | 5.27 | 0.04% | 5.27 | 0.00% | -0.78% | |
| 07-01 | 5.26 | 5.28 | 5.20 | 5.25 | 0.00% | 0.27% | -0.28% | 66,675 | 3,491 | 116% | 5.24 | -0.59% | 5.26 | -0.23% | 5.27 | -0.10% | 5.27 | -0.13% | -0.83% | |
| 06-30 | 5.27 | 5.29 | 5.25 | 5.25 | 0.00% | -0.32% | -0.42% | 58,014 | 3,055 | 101% | 5.27 | -0.40% | 5.28 | 0.00% | 5.27 | 0.08% | 5.27 | -0.19% | -0.87% | |
| 06-29 | 5.27 | 5.34 | 5.25 | 5.25 | 0.00% | -0.72% | -0.61% | 70,872 | 3,748 | 118% | 5.29 | 0.38% | 5.28 | 0.21% | 5.27 | 0.10% | 5.28 | -0.42% | -0.93% | |