成本价计算(单股)
丰乐种业( 000713.SZ 深证)
| 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 | 13.05 | 13.45 | 13.01 | 13.28 | 0.76% | 0.58% | 1.35% | 217,957 | 28,775 | 95% | 13.20 | -0.03% | 13.35 | 0.19% | 13.24 | 0.39% | 13.10 | -0.11% | -0.45% |  |
| 04-21 | 13.05 | 13.36 | 13.02 | 13.18 | -0.60% | -0.20% | 0.47% | 190,935 | 25,217 | 85% | 13.21 | -2.26% | 13.32 | 0.44% | 13.19 | 0.25% | 13.12 | -0.18% | -0.50% | |
| 04-20 | 13.36 | 13.88 | 13.22 | 13.26 | 0.61% | -1.87% | 0.91% | 347,488 | 46,953 | 159% | 13.51 | 2.77% | 13.26 | 2.27% | 13.16 | 1.23% | 13.14 | 0.26% | -0.55% | |
| 04-19 | 12.69 | 13.41 | 12.63 | 13.18 | 3.13% | 0.24% | 0.56% | 256,813 | 33,764 | 124% | 13.15 | 2.90% | 12.97 | 0.43% | 13.00 | 0.63% | 13.11 | -0.09% | -0.64% | |
| 04-16 | 12.66 | 12.98 | 12.53 | 12.78 | 0.71% | 0.02% | -2.58% | 117,212 | 14,975 | 57% | 12.78 | -0.26% | 12.91 | -0.52% | 12.92 | -0.42% | 13.12 | -0.39% | -0.71% | |
| 04-15 | 12.88 | 13.08 | 12.64 | 12.69 | -2.38% | -0.94% | -3.64% | 146,983 | 18,828 | 69% | 12.81 | -1.82% | 12.98 | 0.22% | 12.97 | -0.64% | 13.17 | -0.26% | -0.73% | |
| 04-14 | 13.06 | 13.26 | 12.93 | 13.00 | -3.35% | -0.37% | -1.54% | 230,150 | 30,030 | 109% | 13.05 | 0.34% | 12.95 | -0.19% | 13.05 | -0.54% | 13.20 | -0.48% | -0.77% | |
| 04-13 | 12.36 | 13.59 | 12.30 | 13.45 | 8.38% | 3.43% | 1.38% | 405,031 | 52,669 | 190% | 13.00 | 1.82% | 12.98 | -0.89% | 13.13 | -0.91% | 13.27 | -1.08% | -0.75% | |
| 04-12 | 13.01 | 13.16 | 12.31 | 12.41 | -5.12% | -2.83% | -7.47% | 235,503 | 30,076 | 117% | 12.77 | -3.40% | 13.09 | -2.21% | 13.25 | -1.08% | 13.41 | -1.19% | -0.64% | |
| 04-09 | 13.43 | 13.46 | 13.08 | 13.08 | -2.10% | -1.06% | -3.63% | 153,515 | 20,294 | 77% | 13.22 | -1.66% | 13.39 | -0.59% | 13.39 | -0.36% | 13.57 | -1.04% | -0.52% | |
| 04-08 | 13.60 | 13.63 | 13.35 | 13.36 | -1.76% | -0.62% | -2.59% | 160,949 | 21,636 | 76% | 13.44 | -0.27% | 13.47 | 0.34% | 13.44 | 0.26% | 13.72 | -0.53% | -0.39% | |
| 04-07 | 13.52 | 13.60 | 13.30 | 13.60 | 0.37% | 0.90% | -1.36% | 189,821 | 25,585 | 87% | 13.48 | -0.02% | 13.42 | 0.01% | 13.40 | -0.28% | 13.79 | -0.76% | -0.31% | |
| 04-06 | 13.35 | 13.69 | 13.16 | 13.55 | 1.12% | 0.51% | -2.47% | 169,761 | 22,885 | 73% | 13.48 | 1.32% | 13.42 | 0.52% | 13.44 | -0.91% | 13.89 | -0.62% | -0.20% | |
| 04-02 | 13.14 | 13.56 | 13.11 | 13.40 | 0.45% | 0.71% | -4.14% | 173,733 | 23,114 | 70% | 13.31 | -1.29% | 13.35 | -0.85% | 13.56 | -1.12% | 13.98 | -0.81% | -0.24% | |
| 04-01 | 13.60 | 13.75 | 13.32 | 13.34 | 0.15% | -1.03% | -5.34% | 180,102 | 24,275 | 70% | 13.48 | 1.58% | 13.47 | -1.39% | 13.72 | -1.47% | 14.09 | -0.52% | -0.29% | |
| 03-31 | 13.35 | 13.48 | 13.12 | 13.32 | -1.19% | 0.38% | -5.98% | 178,082 | 23,630 | 63% | 13.27 | -2.46% | 13.66 | -1.64% | 13.92 | -1.05% | 14.17 | -0.72% | -0.46% | |
| 03-30 | 13.86 | 13.96 | 13.43 | 13.48 | -2.88% | -0.91% | -5.54% | 241,733 | 32,885 | 79% | 13.60 | -2.97% | 13.89 | -2.03% | 14.07 | -1.11% | 14.27 | -0.21% | -0.70% | |
| 03-29 | 14.14 | 14.21 | 13.83 | 13.88 | -1.98% | -1.00% | -2.94% | 224,559 | 31,483 | 77% | 14.02 | -0.09% | 14.17 | -0.40% | 14.23 | -0.43% | 14.30 | -0.01% | -0.89% | |
| 03-26 | 14.01 | 14.40 | 13.78 | 14.16 | -0.07% | 0.91% | -0.99% | 256,490 | 35,992 | 88% | 14.03 | -2.68% | 14.23 | -0.80% | 14.29 | -0.70% | 14.30 | 0.01% | -1.05% | |
| 03-25 | 14.30 | 14.68 | 14.13 | 14.17 | 0.50% | -1.73% | -0.92% | 280,789 | 40,490 | 96% | 14.42 | 1.45% | 14.34 | 0.15% | 14.39 | 0.12% | 14.30 | 0.25% | -1.21% | |
| 03-24 | 14.15 | 14.43 | 14.08 | 14.10 | -1.88% | -0.80% | -1.16% | 221,446 | 31,475 | 74% | 14.21 | -1.06% | 14.32 | -0.69% | 14.37 | -0.32% | 14.27 | 0.26% | -1.27% | |
| 03-23 | 14.49 | 14.79 | 14.04 | 14.37 | -1.03% | 0.03% | 1.00% | 304,990 | 43,814 | 102% | 14.37 | 0.05% | 14.42 | 0.07% | 14.42 | 0.38% | 14.23 | 0.39% | -1.36% | |
| 03-22 | 14.30 | 14.70 | 14.00 | 14.52 | 0.69% | 1.12% | 2.45% | 280,560 | 40,286 | 91% | 14.36 | -1.25% | 14.41 | -0.24% | 14.36 | 0.32% | 14.17 | -1.00% | -1.48% | |
| 03-19 | 14.40 | 14.88 | 14.28 | 14.42 | 0.28% | -0.83% | 0.73% | 291,221 | 42,346 | 90% | 14.54 | 1.38% | 14.45 | 0.95% | 14.32 | 0.65% | 14.32 | -1.31% | -1.43% | |
| 03-18 | 14.39 | 14.70 | 14.12 | 14.38 | -2.18% | 0.26% | -0.87% | 334,026 | 47,909 | 96% | 14.34 | -0.82% | 14.31 | 0.56% | 14.22 | 0.42% | 14.51 | -2.24% | -1.27% | |
| 03-17 | 13.75 | 14.80 | 13.75 | 14.70 | 6.37% | 1.65% | -0.93% | 474,510 | 68,618 | 124% | 14.46 | 4.31% | 14.23 | 1.48% | 14.17 | 1.28% | 14.84 | -3.12% | -0.98% | |
| 03-16 | 13.76 | 14.13 | 13.67 | 13.82 | -0.50% | -0.31% | -9.76% | 185,522 | 25,718 | 43% | 13.86 | -1.35% | 14.02 | -0.31% | 13.99 | 0.04% | 15.32 | -2.17% | -0.53% | |
| 03-15 | 14.15 | 14.36 | 13.88 | 13.89 | -2.94% | -1.16% | -11.27% | 226,760 | 31,866 | 45% | 14.05 | -0.26% | 14.07 | 0.51% | 13.98 | -2.34% | 15.66 | -1.54% | -0.15% | |
| 03-12 | 14.17 | 14.45 | 13.70 | 14.31 | 0.85% | 1.56% | -10.00% | 346,087 | 48,764 | 62% | 14.09 | 0.30% | 14.00 | 0.51% | 14.32 | -2.92% | 15.90 | -1.61% | 0.19% | |
| 03-11 | 14.03 | 14.28 | 13.62 | 14.19 | 0.00% | 1.01% | -12.19% | 285,918 | 40,167 | 45% | 14.05 | 1.64% | 13.92 | -3.65% | 14.75 | -3.65% | 16.16 | -0.35% | 0.56% | |