成本价计算(单股)
洽洽食品( 002557.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 |
 | | |||||||||||||||||||
| 09-25 | 58.00 | 59.24 | 57.63 | 57.90 | 0.17% | -0.63% | -2.88% | 44,998 | 26,220 | 91% | 58.27 | 0.48% | 58.38 | -0.65% | 58.62 | -0.32% | 59.62 | -0.39% | -0.72% |  |
| 09-24 | 58.70 | 59.10 | 57.50 | 57.80 | -1.53% | -0.33% | -3.42% | 32,220 | 18,684 | 62% | 57.99 | -1.48% | 58.76 | -0.27% | 58.81 | -0.29% | 59.85 | -0.13% | -0.80% | |
| 09-23 | 59.56 | 59.65 | 58.25 | 58.70 | -0.19% | -0.28% | -2.05% | 35,912 | 21,138 | 68% | 58.86 | -0.55% | 58.92 | -0.10% | 58.98 | -0.69% | 59.93 | 0.00% | -0.91% | |
| 09-22 | 57.90 | 60.71 | 57.41 | 58.81 | 1.57% | -0.64% | -1.87% | 48,610 | 28,770 | 88% | 59.19 | 0.95% | 58.98 | 0.05% | 59.39 | -0.99% | 59.93 | -0.24% | -1.05% | |
| 09-21 | 59.50 | 60.26 | 57.85 | 57.90 | -3.50% | -1.25% | -3.62% | 39,811 | 23,342 | 71% | 58.63 | -0.67% | 58.95 | -1.11% | 59.98 | -0.57% | 60.07 | -0.77% | -1.12% | |
| 09-18 | 58.76 | 60.06 | 56.90 | 60.00 | 1.64% | 1.65% | -0.89% | 62,635 | 36,972 | 104% | 59.03 | -0.03% | 59.61 | -1.71% | 60.33 | -0.55% | 60.54 | -0.92% | -1.15% | |
| 09-17 | 61.20 | 61.40 | 57.96 | 59.03 | -3.40% | -0.03% | -3.39% | 74,973 | 44,268 | 124% | 59.05 | -3.64% | 60.65 | -1.49% | 60.66 | -0.41% | 61.10 | -1.60% | -1.11% | |
| 09-16 | 63.02 | 64.33 | 60.21 | 61.11 | -3.03% | -0.27% | -1.59% | 47,296 | 28,980 | 81% | 61.28 | -1.97% | 61.57 | 0.55% | 60.91 | 0.71% | 62.10 | -1.16% | -0.89% | |
| 09-15 | 61.29 | 63.50 | 60.90 | 63.02 | 2.62% | 0.82% | 0.31% | 48,713 | 30,449 | 82% | 62.51 | 2.66% | 61.24 | 1.55% | 60.48 | 0.52% | 62.82 | -0.85% | -0.77% | |
| 09-14 | 61.00 | 61.90 | 60.10 | 61.41 | 1.35% | 0.86% | -3.08% | 46,838 | 28,518 | 76% | 60.89 | 0.63% | 60.30 | 0.86% | 60.16 | -0.94% | 63.36 | -1.09% | -0.62% | |
| 09-11 | 58.95 | 61.77 | 58.27 | 60.59 | 2.87% | 0.13% | -5.42% | 63,263 | 38,280 | 102% | 60.51 | 1.81% | 59.79 | -0.04% | 60.73 | -1.27% | 64.06 | -1.20% | -0.44% | |
| 09-10 | 58.80 | 60.50 | 58.60 | 58.90 | -0.36% | -0.90% | -9.16% | 47,015 | 27,942 | 77% | 59.43 | 0.19% | 59.81 | -2.15% | 61.51 | -2.42% | 64.84 | -1.26% | -0.26% | |
| 09-09 | 60.93 | 61.94 | 58.17 | 59.11 | -2.86% | -0.36% | -9.98% | 61,663 | 36,579 | 100% | 59.32 | -2.40% | 61.12 | -2.54% | 63.04 | -2.71% | 65.66 | -1.41% | -0.08% | |
| 09-08 | 61.88 | 63.75 | 59.40 | 60.85 | -0.57% | 0.12% | -8.63% | 50,055 | 30,421 | 86% | 60.78 | -3.10% | 62.72 | -3.04% | 64.79 | -1.96% | 66.60 | -0.95% | 0.16% | |
| 09-07 | 65.30 | 66.80 | 61.00 | 61.20 | -4.24% | -2.42% | -8.98% | 80,573 | 50,534 | 145% | 62.72 | -2.43% | 64.68 | -3.09% | 66.09 | -2.31% | 67.24 | -1.08% | 0.31% | |
| 09-04 | 65.54 | 66.46 | 63.17 | 63.91 | -3.88% | -0.57% | -5.97% | 62,364 | 40,086 | 119% | 64.28 | -4.79% | 66.75 | -2.28% | 67.65 | -1.63% | 67.97 | -0.48% | 0.46% | |
| 09-03 | 67.42 | 69.69 | 65.88 | 66.49 | -1.66% | -1.52% | -2.65% | 64,902 | 43,818 | 126% | 67.52 | -1.37% | 68.30 | -1.12% | 68.77 | -0.72% | 68.30 | 0.52% | 0.56% | |
| 09-02 | 69.53 | 71.17 | 67.00 | 67.61 | -2.20% | -1.23% | -0.49% | 61,022 | 41,770 | 118% | 68.45 | -1.06% | 69.07 | -0.68% | 69.26 | -0.15% | 67.94 | 0.10% | 0.55% | |
| 09-01 | 68.90 | 69.98 | 68.37 | 69.13 | -0.17% | -0.08% | 1.85% | 47,356 | 32,762 | 90% | 69.18 | -0.87% | 69.54 | -0.21% | 69.37 | 0.46% | 67.87 | 0.65% | 0.61% | |
| 08-31 | 70.30 | 70.76 | 68.76 | 69.25 | -1.49% | -0.77% | 2.69% | 45,191 | 31,539 | 80% | 69.79 | 0.13% | 69.69 | 0.59% | 69.05 | 0.96% | 67.44 | 0.67% | 0.63% | |
| 08-28 | 69.10 | 70.51 | 68.65 | 70.30 | 0.43% | 0.86% | 4.95% | 36,725 | 25,597 | 63% | 69.70 | 0.20% | 69.28 | 1.04% | 68.39 | 0.84% | 66.99 | 0.59% | 0.67% | |
| 08-27 | 69.80 | 70.79 | 68.06 | 70.00 | 2.93% | 0.63% | 5.11% | 42,761 | 29,746 | 69% | 69.56 | 1.55% | 68.57 | 1.34% | 67.82 | 1.43% | 66.60 | 0.62% | 0.72% | |
| 08-26 | 68.80 | 69.64 | 67.57 | 68.01 | 0.01% | -0.72% | 2.75% | 35,891 | 24,586 | 56% | 68.50 | 1.37% | 67.66 | 0.61% | 66.87 | -0.08% | 66.19 | 0.99% | 0.72% | |
| 08-25 | 67.37 | 68.44 | 66.00 | 68.00 | -0.19% | 0.63% | 3.76% | 40,871 | 27,619 | 55% | 67.58 | 0.56% | 67.25 | 1.21% | 66.92 | 0.49% | 65.54 | 0.47% | 0.73% | |
| 08-24 | 67.21 | 68.66 | 65.73 | 68.13 | 1.23% | 1.39% | 4.44% | 57,593 | 38,702 | 70% | 67.20 | 0.13% | 66.45 | -0.42% | 66.59 | 0.56% | 65.23 | 0.51% | 0.88% | |
| 08-21 | 65.80 | 68.21 | 65.06 | 67.30 | 3.67% | 0.28% | 3.69% | 74,335 | 49,888 | 89% | 67.11 | 2.87% | 66.73 | 0.65% | 66.22 | 0.63% | 64.90 | 0.50% | 1.03% | |
| 08-20 | 66.76 | 67.50 | 64.02 | 64.92 | -4.50% | -0.49% | 0.53% | 76,763 | 50,078 | 91% | 65.24 | -3.87% | 66.30 | 0.06% | 65.80 | 0.22% | 64.58 | 0.39% | 1.14% | |
| 08-19 | 65.50 | 69.74 | 64.98 | 67.98 | 3.79% | 0.17% | 5.68% | 74,917 | 50,843 | 91% | 67.87 | 2.93% | 66.26 | 1.41% | 65.66 | 1.81% | 64.33 | 0.70% | 1.26% | |
| 08-18 | 64.34 | 68.50 | 63.30 | 65.50 | 1.87% | -0.66% | 2.54% | 99,440 | 65,563 | 114% | 65.93 | 1.56% | 65.34 | 1.02% | 64.50 | 0.61% | 63.88 | 0.90% | 1.35% | |
| 08-17 | 65.79 | 66.49 | 64.01 | 64.30 | 0.00% | -0.95% | 1.57% | 66,230 | 42,995 | 76% | 64.92 | 0.04% | 64.68 | 1.31% | 64.10 | 0.49% | 63.31 | 0.98% | 1.40% | |