成本价计算(单股)
福建水泥( 600802.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 |
 | | |||||||||||||||||||
| 05-20 | 6.28 | 6.38 | 6.25 | 6.34 | 0.63% | 0.60% | 1.50% | 155,306 | 9,787 | 101% | 6.30 | 1.01% | 6.27 | 0.22% | 6.30 | 0.26% | 6.25 | 0.39% | -0.67% |  |
| 05-19 | 6.18 | 6.30 | 6.12 | 6.30 | 0.48% | 0.98% | 1.25% | 117,735 | 7,345 | 74% | 6.24 | -0.46% | 6.26 | -0.86% | 6.28 | 0.24% | 6.22 | -0.24% | -0.91% | |
| 05-18 | 6.26 | 6.32 | 6.23 | 6.27 | -0.32% | 0.03% | 0.53% | 108,132 | 6,777 | 63% | 6.27 | -0.03% | 6.31 | 0.27% | 6.27 | -0.05% | 6.24 | -0.16% | -1.07% | |
| 05-17 | 6.36 | 6.40 | 6.21 | 6.29 | -1.56% | 0.32% | 0.69% | 119,719 | 7,506 | 59% | 6.27 | -1.43% | 6.30 | 0.48% | 6.27 | 0.32% | 6.25 | -0.64% | -1.45% | |
| 05-16 | 6.30 | 6.48 | 6.27 | 6.39 | 1.59% | 0.46% | 1.64% | 208,638 | 13,272 | 101% | 6.36 | 1.96% | 6.27 | 0.53% | 6.25 | 0.79% | 6.29 | -0.66% | -1.57% | |
| 05-13 | 6.21 | 6.30 | 6.15 | 6.29 | 2.11% | 0.82% | -0.62% | 188,451 | 11,756 | 90% | 6.24 | 1.43% | 6.23 | 0.40% | 6.20 | 0.52% | 6.33 | -0.55% | -1.71% | |
| 05-12 | 6.14 | 6.22 | 6.08 | 6.16 | -0.32% | 0.15% | -3.21% | 126,242 | 7,764 | 60% | 6.15 | -2.02% | 6.21 | 0.13% | 6.17 | -0.72% | 6.36 | -0.90% | -1.88% | |
| 05-11 | 6.26 | 6.43 | 6.17 | 6.18 | -1.12% | -1.56% | -3.77% | 202,154 | 12,691 | 95% | 6.28 | 1.80% | 6.20 | 1.13% | 6.21 | -0.27% | 6.42 | -0.90% | -2.05% | |
| 05-10 | 6.01 | 6.29 | 6.00 | 6.25 | 2.12% | 1.35% | -3.55% | 171,589 | 10,581 | 82% | 6.17 | 0.64% | 6.13 | -1.19% | 6.23 | -1.33% | 6.48 | -1.37% | -2.18% | |
| 05-09 | 6.06 | 6.22 | 6.01 | 6.12 | 1.32% | -0.13% | -6.85% | 138,672 | 8,498 | 65% | 6.13 | 0.39% | 6.21 | -0.86% | 6.32 | -1.56% | 6.57 | -1.68% | -2.20% | |
| 05-06 | 6.20 | 6.24 | 6.00 | 6.04 | -5.33% | -1.05% | -9.61% | 213,685 | 13,042 | 98% | 6.10 | -3.71% | 6.26 | -2.20% | 6.42 | -1.41% | 6.68 | -1.97% | -2.06% | |
| 05-05 | 6.34 | 6.44 | 6.22 | 6.38 | -1.39% | 0.65% | -6.40% | 241,618 | 15,317 | 120% | 6.34 | 0.75% | 6.40 | -1.89% | 6.51 | -1.48% | 6.82 | -1.84% | -1.85% | |
| 04-29 | 6.55 | 6.55 | 6.14 | 6.47 | -5.13% | 2.83% | -6.83% | 423,418 | 26,641 | 220% | 6.29 | -6.84% | 6.52 | -3.68% | 6.61 | -3.59% | 6.94 | -4.00% | -1.65% | |
| 04-28 | 6.79 | 6.91 | 6.55 | 6.82 | -1.16% | 0.98% | -5.71% | 170,902 | 11,543 | 109% | 6.75 | -1.24% | 6.77 | -0.68% | 6.85 | -1.54% | 7.23 | -1.81% | -1.19% | |
| 04-27 | 6.67 | 6.97 | 6.67 | 6.90 | 4.55% | 0.89% | -6.33% | 184,894 | 12,644 | 119% | 6.84 | 1.98% | 6.82 | -1.09% | 6.96 | -2.39% | 7.37 | -2.14% | -0.99% | |
| 04-26 | 6.64 | 6.89 | 6.56 | 6.60 | -0.90% | -1.58% | -12.32% | 140,141 | 9,397 | 83% | 6.71 | -2.57% | 6.89 | -2.71% | 7.13 | -2.61% | 7.53 | -2.18% | -0.77% | |
| 04-25 | 6.96 | 7.07 | 6.66 | 6.66 | -6.59% | -3.24% | -13.45% | 180,394 | 12,416 | 101% | 6.88 | -3.40% | 7.09 | -3.91% | 7.32 | -2.73% | 7.70 | -2.60% | -0.52% | |
| 04-22 | 7.06 | 7.30 | 6.96 | 7.13 | -0.14% | 0.07% | -9.75% | 121,175 | 8,634 | 61% | 7.13 | -2.25% | 7.37 | -2.58% | 7.52 | -2.16% | 7.90 | -2.18% | -0.21% | |
| 04-21 | 7.58 | 7.62 | 7.02 | 7.14 | -5.80% | -2.04% | -11.59% | 153,780 | 11,209 | 64% | 7.29 | -4.92% | 7.57 | -2.40% | 7.69 | -2.04% | 8.08 | -1.57% | 0.15% | |
| 04-20 | 7.80 | 7.85 | 7.55 | 7.58 | -3.68% | -1.12% | -7.62% | 146,161 | 11,204 | 54% | 7.67 | -2.07% | 7.75 | -1.46% | 7.85 | -0.92% | 8.21 | -0.28% | 0.51% | |
| 04-19 | 7.83 | 7.92 | 7.75 | 7.87 | 0.64% | 0.54% | -4.35% | 110,022 | 8,612 | 39% | 7.83 | 0.41% | 7.87 | -0.68% | 7.92 | -0.95% | 8.23 | 0.06% | 0.65% | |
| 04-18 | 7.74 | 7.91 | 7.62 | 7.82 | -0.13% | 0.31% | -4.90% | 110,085 | 8,582 | 36% | 7.80 | -2.00% | 7.92 | -0.59% | 8.00 | -1.41% | 8.22 | 0.22% | 0.79% | |
| 04-15 | 8.01 | 8.19 | 7.80 | 7.83 | -1.88% | -1.57% | -4.57% | 145,492 | 11,573 | 42% | 7.96 | -0.40% | 7.97 | -0.93% | 8.11 | -1.66% | 8.21 | 0.61% | 1.15% | |
| 04-14 | 7.98 | 8.08 | 7.88 | 7.98 | 0.88% | -0.09% | -2.15% | 146,437 | 11,696 | 41% | 7.99 | 0.24% | 8.05 | -1.45% | 8.25 | -0.98% | 8.16 | 0.14% | 1.34% | |
| 04-13 | 8.00 | 8.09 | 7.81 | 7.91 | -3.42% | -0.73% | -2.87% | 234,801 | 18,709 | 67% | 7.97 | -2.28% | 8.16 | -2.18% | 8.33 | -0.19% | 8.14 | 0.14% | 1.35% | |
| 04-12 | 8.11 | 8.30 | 7.96 | 8.19 | 0.00% | 0.44% | 0.70% | 243,758 | 19,876 | 75% | 8.15 | -1.70% | 8.35 | -0.96% | 8.35 | 0.32% | 8.13 | 0.26% | 1.32% | |
| 04-11 | 8.38 | 8.51 | 8.15 | 8.19 | -3.99% | -1.27% | 0.96% | 359,893 | 29,853 | 119% | 8.30 | -2.15% | 8.43 | 0.33% | 8.32 | 0.84% | 8.11 | 0.55% | 1.26% | |
| 04-08 | 8.22 | 8.64 | 8.21 | 8.53 | 2.77% | 0.63% | 5.73% | 490,720 | 41,598 | 186% | 8.48 | 0.08% | 8.40 | 1.63% | 8.25 | 2.05% | 8.07 | 1.33% | 1.14% | |
| 04-07 | 8.28 | 8.73 | 8.15 | 8.30 | 0.48% | -2.01% | 4.25% | 511,628 | 43,336 | 232% | 8.47 | 3.98% | 8.26 | 2.51% | 8.09 | 2.06% | 7.96 | 2.06% | 0.99% | |
| 04-06 | 8.07 | 8.31 | 7.93 | 8.26 | 0.00% | 1.40% | 5.88% | 298,425 | 24,310 | 165% | 8.15 | 1.16% | 8.06 | 1.96% | 7.92 | 1.18% | 7.80 | 1.12% | 0.74% | |