成本价计算(单股)
合力泰( 002217.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 | 3.36 | 3.39 | 3.32 | 3.33 | -0.60% | -0.45% | -1.30% | 168,874 | 5,648 | 94% | 3.35 | -0.39% | 3.39 | -1.60% | 3.41 | 0.12% | 3.37 | -0.03% | 0.20% |  |
| 04-21 | 3.39 | 3.39 | 3.34 | 3.35 | -1.47% | -0.24% | -0.74% | 149,243 | 5,012 | 85% | 3.36 | -2.38% | 3.44 | 0.26% | 3.41 | 0.15% | 3.38 | 0.06% | 0.19% | |
| 04-20 | 3.48 | 3.49 | 3.39 | 3.40 | -1.73% | -1.16% | 0.80% | 200,496 | 6,896 | 116% | 3.44 | -1.12% | 3.43 | 0.76% | 3.40 | 0.68% | 3.37 | 0.24% | 0.17% | |
| 04-19 | 3.44 | 3.52 | 3.44 | 3.46 | 0.58% | -0.55% | 2.82% | 311,494 | 10,837 | 190% | 3.48 | 2.81% | 3.41 | 1.86% | 3.38 | 1.41% | 3.37 | 0.78% | 0.12% | |
| 04-16 | 3.28 | 3.45 | 3.26 | 3.44 | 5.20% | 1.65% | 3.02% | 355,764 | 12,038 | 232% | 3.38 | 3.49% | 3.34 | 2.01% | 3.33 | 0.91% | 3.34 | 0.45% | 0.04% | |
| 04-15 | 3.30 | 3.31 | 3.25 | 3.27 | -0.91% | 0.00% | -1.62% | 114,079 | 3,730 | 84% | 3.27 | -0.49% | 3.28 | -0.58% | 3.30 | -0.54% | 3.32 | 0.15% | -0.03% | |
| 04-14 | 3.28 | 3.31 | 3.24 | 3.30 | 0.92% | 0.43% | -0.57% | 105,170 | 3,455 | 70% | 3.29 | 0.31% | 3.30 | -0.54% | 3.32 | -0.36% | 3.32 | 0.36% | -0.11% | |
| 04-13 | 3.30 | 3.30 | 3.26 | 3.27 | -0.91% | -0.18% | -1.12% | 118,831 | 3,893 | 74% | 3.28 | -1.36% | 3.31 | -0.78% | 3.33 | -0.48% | 3.31 | 0.00% | -0.22% | |
| 04-12 | 3.35 | 3.36 | 3.28 | 3.30 | -1.49% | -0.63% | -0.21% | 135,699 | 4,506 | 78% | 3.32 | -0.84% | 3.34 | -0.24% | 3.35 | -0.12% | 3.31 | -0.03% | -0.29% | |
| 04-09 | 3.34 | 3.38 | 3.33 | 3.35 | 0.30% | 0.03% | 1.27% | 105,337 | 3,527 | 60% | 3.35 | -0.06% | 3.35 | -0.15% | 3.35 | 0.21% | 3.31 | 0.00% | -0.32% | |
| 04-08 | 3.35 | 3.37 | 3.33 | 3.34 | -0.89% | -0.33% | 0.97% | 142,619 | 4,779 | 79% | 3.35 | 0.15% | 3.35 | 0.12% | 3.34 | 0.69% | 3.31 | -0.09% | -0.37% | |
| 04-07 | 3.34 | 3.38 | 3.30 | 3.37 | 0.60% | 0.72% | 1.78% | 169,679 | 5,676 | 91% | 3.35 | -0.57% | 3.35 | 0.30% | 3.32 | 0.91% | 3.31 | -0.21% | -0.41% | |
| 04-06 | 3.37 | 3.39 | 3.35 | 3.35 | -0.59% | -0.45% | 0.96% | 134,156 | 4,514 | 70% | 3.37 | 0.72% | 3.34 | 1.15% | 3.29 | 0.27% | 3.32 | -0.18% | -0.48% | |
| 04-02 | 3.33 | 3.37 | 3.32 | 3.37 | 1.20% | 0.87% | 1.38% | 169,907 | 5,676 | 85% | 3.34 | 0.94% | 3.30 | 1.29% | 3.28 | 0.03% | 3.32 | -0.09% | -0.56% | |
| 04-01 | 3.32 | 3.34 | 3.29 | 3.33 | 0.30% | 0.60% | 0.09% | 134,358 | 4,447 | 65% | 3.31 | 1.22% | 3.26 | -0.09% | 3.28 | -0.12% | 3.33 | -0.24% | -0.66% | |
| 03-31 | 3.20 | 3.34 | 3.19 | 3.32 | 3.43% | 1.53% | -0.45% | 260,533 | 8,520 | 118% | 3.27 | 1.77% | 3.26 | -0.49% | 3.28 | -0.61% | 3.34 | -0.60% | -0.67% | |
| 03-30 | 3.26 | 3.27 | 3.18 | 3.21 | -2.13% | -0.09% | -4.32% | 216,494 | 6,957 | 98% | 3.21 | -2.46% | 3.28 | -1.12% | 3.30 | -1.20% | 3.36 | -0.80% | -0.63% | |
| 03-29 | 3.33 | 3.34 | 3.27 | 3.28 | -1.80% | -0.43% | -3.02% | 272,647 | 8,979 | 126% | 3.29 | -1.20% | 3.32 | -0.93% | 3.34 | -0.80% | 3.38 | -0.68% | -0.56% | |
| 03-26 | 3.34 | 3.36 | 3.31 | 3.34 | 0.30% | 0.18% | -1.91% | 168,451 | 5,615 | 79% | 3.33 | 0.00% | 3.35 | -0.74% | 3.37 | -0.15% | 3.41 | -0.35% | -0.50% | |
| 03-25 | 3.34 | 3.36 | 3.31 | 3.33 | -0.30% | -0.12% | -2.55% | 154,162 | 5,139 | 71% | 3.33 | -0.95% | 3.37 | -0.56% | 3.38 | -0.33% | 3.42 | -0.47% | -0.45% | |
| 03-24 | 3.38 | 3.41 | 3.32 | 3.34 | -1.18% | -0.77% | -2.71% | 202,922 | 6,831 | 89% | 3.37 | -1.09% | 3.39 | 0.00% | 3.39 | -0.44% | 3.43 | -0.49% | -0.40% | |
| 03-23 | 3.43 | 3.48 | 3.37 | 3.38 | -1.46% | -0.68% | -2.03% | 206,654 | 7,032 | 87% | 3.40 | 0.12% | 3.39 | 0.06% | 3.40 | -0.41% | 3.45 | -0.92% | -0.35% | |
| 03-22 | 3.35 | 3.45 | 3.34 | 3.43 | 2.39% | 0.91% | -1.49% | 218,352 | 7,422 | 84% | 3.40 | 0.95% | 3.39 | -0.44% | 3.42 | -0.52% | 3.48 | -0.94% | -0.22% | |
| 03-19 | 3.34 | 3.41 | 3.32 | 3.35 | -0.59% | -0.50% | -4.69% | 207,314 | 6,980 | 74% | 3.37 | -0.88% | 3.40 | -0.99% | 3.43 | -0.58% | 3.52 | -1.13% | -0.08% | |
| 03-18 | 3.44 | 3.46 | 3.36 | 3.37 | -1.75% | -0.79% | -5.20% | 240,147 | 8,157 | 76% | 3.40 | -1.31% | 3.44 | -0.92% | 3.45 | -0.60% | 3.56 | -0.34% | 0.16% | |
| 03-17 | 3.49 | 3.49 | 3.42 | 3.43 | -1.44% | -0.35% | -3.84% | 226,718 | 7,803 | 72% | 3.44 | -1.04% | 3.47 | -0.32% | 3.48 | -0.52% | 3.57 | -0.22% | 0.31% | |
| 03-16 | 3.47 | 3.52 | 3.45 | 3.48 | -0.29% | 0.06% | -2.66% | 208,932 | 7,267 | 67% | 3.48 | -0.26% | 3.48 | -0.14% | 3.49 | -1.10% | 3.58 | -0.06% | 0.43% | |
| 03-15 | 3.47 | 3.53 | 3.45 | 3.49 | 0.58% | 0.09% | -2.43% | 230,575 | 8,039 | 73% | 3.49 | 0.37% | 3.49 | -0.37% | 3.53 | -1.18% | 3.58 | -0.06% | 0.54% | |
| 03-12 | 3.53 | 3.54 | 3.45 | 3.47 | -1.42% | -0.12% | -3.05% | 200,242 | 6,956 | 63% | 3.47 | -0.46% | 3.50 | -1.60% | 3.57 | -1.11% | 3.58 | 0.11% | 0.63% | |
| 03-11 | 3.50 | 3.55 | 3.41 | 3.52 | 0.00% | 0.86% | -1.54% | 291,934 | 10,188 | 90% | 3.49 | -0.91% | 3.56 | -1.71% | 3.61 | -0.28% | 3.58 | 0.03% | 0.68% | |