成本价计算(单股)
山煤国际( 600546.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 |
 | | |||||||||||||||||||
| 01-11 | 14.59 | 15.75 | 14.44 | 15.49 | 7.35% | 2.26% | 6.82% | 725,892 | 109,953 | 222% | 15.15 | 5.39% | 14.78 | 3.31% | 14.56 | 2.61% | 14.50 | 0.48% | -0.62% |  |
| 01-10 | 14.42 | 14.56 | 14.20 | 14.43 | -0.82% | 0.40% | -0.01% | 232,181 | 33,371 | 75% | 14.37 | -0.28% | 14.31 | 0.73% | 14.19 | 0.25% | 14.43 | -0.09% | -0.72% | |
| 01-09 | 14.30 | 14.68 | 13.99 | 14.55 | 2.75% | 0.95% | 0.73% | 451,900 | 65,130 | 147% | 14.41 | 1.90% | 14.21 | 1.16% | 14.15 | 0.24% | 14.45 | -0.08% | -0.81% | |
| 01-06 | 13.99 | 14.25 | 13.88 | 14.16 | 1.22% | 0.11% | -2.05% | 367,096 | 51,920 | 126% | 14.14 | 1.46% | 14.04 | 0.01% | 14.12 | -0.67% | 14.46 | -0.59% | -0.91% | |
| 01-05 | 13.93 | 14.07 | 13.76 | 13.99 | 0.65% | 0.35% | -3.80% | 267,602 | 37,305 | 95% | 13.94 | -0.54% | 14.04 | -0.86% | 14.22 | -1.38% | 14.54 | -0.70% | -0.91% |  |
| 01-04 | 14.23 | 14.31 | 13.81 | 13.90 | -3.14% | -0.83% | -5.09% | 352,919 | 49,464 | 133% | 14.02 | -0.84% | 14.16 | -1.58% | 14.41 | -2.11% | 14.65 | -1.03% | -0.91% | |
| 01-03 | 14.10 | 14.36 | 13.88 | 14.35 | -0.97% | 1.52% | -3.02% | 394,378 | 55,747 | 158% | 14.14 | -2.87% | 14.39 | -2.88% | 14.73 | -1.07% | 14.80 | -1.41% | -0.89% | |
| 12-30 | 14.70 | 14.74 | 14.45 | 14.49 | -0.82% | -0.43% | -3.46% | 163,695 | 23,820 | 70% | 14.55 | -0.92% | 14.82 | -1.49% | 14.88 | 0.16% | 15.01 | -0.80% | -0.82% | |
| 12-29 | 14.94 | 15.05 | 14.57 | 14.61 | -3.50% | -0.52% | -3.44% | 255,230 | 37,486 | 108% | 14.69 | -3.38% | 15.04 | 0.17% | 14.86 | -0.40% | 15.13 | -0.96% | -0.77% | |
| 12-28 | 15.29 | 15.38 | 15.08 | 15.14 | -2.01% | -0.39% | -0.90% | 200,881 | 30,533 | 86% | 15.20 | -0.01% | 15.02 | 1.24% | 14.92 | 0.03% | 15.28 | -1.02% | -0.75% | |
| 12-27 | 14.68 | 15.50 | 14.67 | 15.45 | 5.39% | 1.64% | 0.10% | 368,506 | 56,015 | 147% | 15.20 | 4.47% | 14.83 | 1.02% | 14.92 | 0.11% | 15.44 | -0.55% | -0.67% | |
| 12-26 | 14.57 | 14.68 | 14.40 | 14.66 | 0.55% | 0.75% | -5.55% | 226,068 | 32,894 | 92% | 14.55 | 0.17% | 14.68 | -1.29% | 14.90 | -1.70% | 15.52 | -0.98% | -0.61% | |
| 12-23 | 14.73 | 14.77 | 14.30 | 14.58 | -1.02% | 0.37% | -6.98% | 236,411 | 34,340 | 91% | 14.53 | -3.17% | 14.88 | -2.22% | 15.16 | -2.07% | 15.67 | -1.02% | -0.51% | |
| 12-22 | 15.39 | 15.44 | 14.72 | 14.73 | -3.73% | -1.81% | -6.98% | 210,675 | 31,602 | 84% | 15.00 | -2.05% | 15.21 | -1.64% | 15.48 | -1.35% | 15.84 | -0.67% | -0.37% | |
| 12-21 | 15.35 | 15.46 | 15.20 | 15.30 | -0.20% | -0.10% | -4.03% | 126,823 | 19,422 | 52% | 15.32 | -0.39% | 15.47 | -1.23% | 15.69 | -1.35% | 15.94 | -0.67% | -0.26% | |
| 12-20 | 15.45 | 15.63 | 15.20 | 15.33 | -0.90% | -0.29% | -4.49% | 192,056 | 29,529 | 68% | 15.38 | -1.46% | 15.66 | -1.09% | 15.90 | -0.58% | 16.05 | -0.79% | -0.15% | |
| 12-19 | 15.92 | 16.00 | 15.38 | 15.47 | -3.37% | -0.85% | -4.38% | 267,685 | 41,764 | 91% | 15.60 | -2.52% | 15.83 | -1.80% | 16.00 | -0.46% | 16.18 | -0.76% | -0.01% | |
| 12-16 | 15.90 | 16.19 | 15.81 | 16.01 | 0.13% | 0.03% | -1.79% | 202,285 | 32,376 | 69% | 16.01 | 0.53% | 16.12 | 0.01% | 16.07 | -0.18% | 16.30 | -0.28% | 0.14% | |
| 12-15 | 16.34 | 16.34 | 15.64 | 15.99 | -2.32% | 0.43% | -2.18% | 289,878 | 46,151 | 96% | 15.92 | -2.65% | 16.12 | -0.09% | 16.10 | -0.40% | 16.35 | -0.74% | 0.26% | |
| 12-14 | 15.88 | 16.55 | 15.88 | 16.37 | 2.31% | 0.09% | -0.60% | 347,037 | 56,757 | 107% | 16.36 | 2.24% | 16.14 | 0.54% | 16.16 | -0.17% | 16.47 | -0.24% | 0.43% | |
| 12-13 | 15.80 | 16.24 | 15.74 | 16.00 | 0.57% | 0.02% | -3.08% | 197,243 | 31,553 | 56% | 16.00 | 0.11% | 16.05 | -0.41% | 16.19 | -0.89% | 16.51 | 0.07% | 0.48% | |
| 12-12 | 16.27 | 16.56 | 15.71 | 15.91 | -2.03% | -0.44% | -3.56% | 317,725 | 50,772 | 85% | 15.98 | -1.35% | 16.11 | -1.22% | 16.34 | -1.04% | 16.50 | 0.04% | 0.48% | |
| 12-09 | 16.14 | 16.33 | 16.06 | 16.24 | 0.25% | 0.25% | -1.52% | 210,624 | 34,120 | 58% | 16.20 | -0.35% | 16.31 | -1.00% | 16.51 | -0.34% | 16.49 | 0.32% | 0.39% | |
| 12-08 | 16.26 | 16.42 | 16.10 | 16.20 | -0.61% | -0.34% | -1.44% | 174,924 | 28,433 | 46% | 16.26 | -0.80% | 16.48 | -0.77% | 16.56 | -0.60% | 16.44 | 0.40% | 0.29% | |
| 12-07 | 16.87 | 16.93 | 16.11 | 16.30 | -3.89% | -0.52% | -0.43% | 468,773 | 76,813 | 119% | 16.39 | -1.95% | 16.60 | -0.64% | 16.66 | -0.37% | 16.37 | 0.42% | 0.22% | |
| 12-06 | 16.65 | 17.10 | 16.33 | 16.96 | 0.89% | 1.48% | 4.04% | 347,927 | 58,144 | 94% | 16.71 | -0.58% | 16.71 | -0.30% | 16.73 | 0.65% | 16.30 | 0.69% | 0.11% | |
| 12-05 | 16.69 | 17.08 | 16.54 | 16.81 | 1.45% | 0.01% | 3.82% | 314,733 | 52,902 | 87% | 16.81 | 1.30% | 16.76 | 0.32% | 16.62 | 0.85% | 16.19 | 0.76% | -0.06% | |
| 12-02 | 16.64 | 16.96 | 16.42 | 16.57 | -0.72% | -0.14% | 3.12% | 260,184 | 43,174 | 73% | 16.59 | -1.29% | 16.71 | 0.77% | 16.48 | 0.81% | 16.07 | 0.87% | -0.21% | |
| 12-01 | 16.65 | 17.10 | 16.58 | 16.69 | 1.83% | -0.72% | 4.76% | 567,565 | 95,415 | 150% | 16.81 | 0.96% | 16.58 | 1.77% | 16.35 | 1.65% | 15.93 | 0.94% | -0.36% | |
| 11-30 | 16.44 | 16.89 | 16.33 | 16.39 | 0.00% | -1.57% | 3.85% | 511,557 | 85,184 | 134% | 16.65 | 2.98% | 16.29 | 2.13% | 16.08 | 1.64% | 15.78 | 0.27% | -0.48% | |