成本价计算(单股)
圣济堂( 600227.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 |
 | | |||||||||||||||||||
| 04-22 | 2.86 | 2.92 | 2.82 | 2.84 | -2.41% | -0.66% | 1.07% | 140,029 | 4,004 | 194% | 2.86 | -0.14% | 2.85 | 0.42% | 2.84 | 0.71% | 2.81 | 0.47% | 0.17% |  |
| 04-21 | 2.77 | 2.93 | 2.74 | 2.91 | 5.05% | 1.64% | 4.04% | 212,164 | 6,073 | 335% | 2.86 | 2.84% | 2.84 | 2.12% | 2.82 | 2.03% | 2.80 | 0.98% | 0.12% | |
| 04-20 | 2.79 | 2.80 | 2.76 | 2.77 | -1.07% | -0.50% | 0.00% | 35,564 | 990 | 72% | 2.78 | -0.39% | 2.78 | 0.62% | 2.76 | 0.33% | 2.77 | 0.00% | -0.01% | |
| 04-19 | 2.79 | 2.81 | 2.78 | 2.80 | 0.36% | 0.18% | 1.08% | 49,033 | 1,370 | 92% | 2.80 | 0.83% | 2.77 | 0.69% | 2.75 | 0.11% | 2.77 | 0.18% | -0.10% | |
| 04-16 | 2.72 | 2.80 | 2.72 | 2.79 | 1.82% | 0.65% | 0.90% | 54,717 | 1,516 | 102% | 2.77 | 1.54% | 2.75 | 0.51% | 2.75 | 0.00% | 2.77 | 0.04% | -0.18% | |
| 04-15 | 2.76 | 2.76 | 2.71 | 2.74 | 0.00% | 0.37% | -0.87% | 48,618 | 1,327 | 88% | 2.73 | -0.07% | 2.73 | -0.62% | 2.75 | -0.40% | 2.76 | 0.04% | -0.25% | |
| 04-14 | 2.70 | 2.75 | 2.70 | 2.74 | 0.74% | 0.29% | -0.83% | 37,151 | 1,015 | 68% | 2.73 | -0.11% | 2.75 | -0.43% | 2.76 | -0.47% | 2.76 | 0.11% | -0.34% | |
| 04-13 | 2.78 | 2.78 | 2.70 | 2.72 | -2.16% | -0.55% | -1.45% | 57,852 | 1,582 | 100% | 2.74 | -1.87% | 2.76 | -0.65% | 2.78 | -0.36% | 2.76 | -0.18% | -0.52% | |
| 04-12 | 2.78 | 2.81 | 2.76 | 2.78 | -0.71% | -0.25% | 0.54% | 42,611 | 1,187 | 72% | 2.79 | 0.54% | 2.78 | -0.22% | 2.79 | 0.29% | 2.77 | 0.04% | -0.60% | |
| 04-09 | 2.76 | 2.80 | 2.74 | 2.80 | 1.45% | 1.01% | 1.30% | 55,285 | 1,532 | 91% | 2.77 | -0.40% | 2.79 | -0.07% | 2.78 | 0.11% | 2.76 | 0.07% | -0.61% | |
| 04-08 | 2.81 | 2.81 | 2.75 | 2.76 | -1.78% | -0.83% | -0.07% | 54,034 | 1,503 | 86% | 2.78 | -0.64% | 2.79 | 0.40% | 2.77 | 0.40% | 2.76 | -0.07% | -0.66% | |
| 04-07 | 2.78 | 2.82 | 2.78 | 2.81 | 0.72% | 0.32% | 1.66% | 58,325 | 1,633 | 86% | 2.80 | 0.76% | 2.78 | 0.54% | 2.76 | 0.58% | 2.76 | -0.36% | -0.68% | |
| 04-06 | 2.75 | 2.81 | 2.74 | 2.79 | 1.82% | 0.36% | 0.58% | 75,830 | 2,108 | 102% | 2.78 | 1.35% | 2.76 | 0.80% | 2.75 | 0.04% | 2.77 | -0.82% | -0.66% | |
| 04-02 | 2.76 | 2.77 | 2.73 | 2.74 | -0.72% | -0.11% | -2.04% | 51,206 | 1,404 | 61% | 2.74 | -0.47% | 2.74 | 0.26% | 2.75 | -0.22% | 2.80 | -0.68% | -0.59% | |
| 04-01 | 2.72 | 2.79 | 2.72 | 2.76 | 1.10% | 0.15% | -1.99% | 60,579 | 1,669 | 70% | 2.76 | 1.55% | 2.73 | -0.37% | 2.75 | 0.04% | 2.82 | -0.64% | -0.53% | |
| 03-31 | 2.69 | 2.74 | 2.68 | 2.73 | 1.11% | 0.59% | -3.67% | 45,736 | 1,241 | 50% | 2.71 | -0.44% | 2.74 | -0.62% | 2.75 | -0.47% | 2.83 | -0.91% | -0.44% | |
| 03-30 | 2.75 | 2.77 | 2.70 | 2.70 | -2.53% | -0.95% | -5.59% | 69,883 | 1,905 | 71% | 2.73 | -1.80% | 2.76 | -0.25% | 2.76 | -1.04% | 2.86 | -1.68% | -0.31% | |
| 03-29 | 2.75 | 2.82 | 2.75 | 2.77 | -0.72% | -0.22% | -4.78% | 78,781 | 2,186 | 67% | 2.78 | -0.07% | 2.77 | -0.18% | 2.79 | -1.24% | 2.91 | -0.92% | -0.07% | |
| 03-26 | 2.75 | 2.80 | 2.74 | 2.79 | 1.45% | 0.43% | -4.97% | 58,729 | 1,631 | 42% | 2.78 | 1.09% | 2.77 | -1.00% | 2.83 | -0.88% | 2.94 | -0.14% | 0.09% | |
| 03-25 | 2.77 | 2.78 | 2.70 | 2.75 | -0.72% | 0.07% | -6.46% | 73,568 | 2,021 | 51% | 2.75 | -1.29% | 2.80 | -1.79% | 2.85 | -1.11% | 2.94 | -0.34% | 0.12% | |
| 03-24 | 2.79 | 2.82 | 2.75 | 2.77 | -1.07% | -0.50% | -6.10% | 110,280 | 3,070 | 74% | 2.78 | -2.21% | 2.85 | -1.59% | 2.89 | -1.50% | 2.95 | -0.34% | 0.18% | |
| 03-23 | 2.89 | 2.92 | 2.79 | 2.80 | -4.11% | -1.65% | -5.41% | 119,392 | 3,399 | 81% | 2.85 | -2.03% | 2.90 | -1.36% | 2.93 | -1.91% | 2.96 | -0.14% | 0.22% | |
| 03-22 | 2.91 | 2.93 | 2.87 | 2.92 | 0.00% | 0.48% | -1.48% | 143,310 | 4,165 | 99% | 2.91 | -1.59% | 2.94 | -1.28% | 2.99 | -0.60% | 2.96 | -0.17% | 0.23% | |
| 03-19 | 2.97 | 3.00 | 2.92 | 2.92 | -1.68% | -1.12% | -1.65% | 84,220 | 2,486 | 58% | 2.95 | -0.87% | 2.98 | -1.43% | 3.00 | 0.20% | 2.97 | 0.00% | 0.27% | |
| 03-18 | 2.98 | 3.01 | 2.96 | 2.97 | -0.67% | -0.30% | 0.03% | 75,347 | 2,244 | 48% | 2.98 | -0.27% | 3.02 | 0.13% | 3.00 | 0.27% | 2.97 | 0.24% | 0.34% | |
| 03-17 | 2.99 | 3.04 | 2.96 | 2.99 | -1.64% | 0.10% | 0.95% | 123,227 | 3,681 | 72% | 2.99 | -1.94% | 3.01 | 0.40% | 2.99 | 0.37% | 2.96 | 0.34% | 0.38% | |
| 03-16 | 3.15 | 3.15 | 2.99 | 3.04 | -0.98% | -0.20% | 2.98% | 242,274 | 7,378 | 141% | 3.05 | 1.64% | 3.00 | 1.32% | 2.98 | 1.19% | 2.95 | 0.72% | 0.38% | |
| 03-15 | 2.92 | 3.07 | 2.88 | 3.07 | 5.14% | 2.44% | 4.74% | 275,509 | 8,256 | 172% | 3.00 | 3.24% | 2.96 | 1.51% | 2.94 | 0.68% | 2.93 | 0.69% | 0.34% | |
| 03-12 | 2.91 | 2.95 | 2.86 | 2.92 | -0.34% | 0.59% | 0.31% | 89,521 | 2,598 | 59% | 2.90 | -1.06% | 2.92 | 0.14% | 2.92 | -0.51% | 2.91 | 0.21% | 0.31% |  |
| 03-11 | 2.94 | 2.97 | 2.90 | 2.93 | 0.00% | -0.14% | 0.86% | 135,336 | 3,971 | 90% | 2.93 | 0.72% | 2.92 | -0.38% | 2.94 | 0.14% | 2.91 | 0.28% | 0.31% | |