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 |
 | | |||||||||||||||||||
| 02-26 | 54.56 | 59.84 | 54.21 | 56.92 | 4.63% | -0.46% | -5.95% | 154,351 | 88,262 | 161% | 57.18 | 4.51% | 56.27 | 0.92% | 56.82 | -1.04% | 60.52 | -2.40% | -0.83% |  |
| 02-25 | 55.48 | 55.70 | 53.85 | 54.40 | -1.09% | -0.57% | -12.27% | 51,999 | 28,450 | 54% | 54.71 | -1.40% | 55.76 | -2.26% | 57.41 | -3.12% | 62.01 | -1.78% | -0.52% | |
| 02-24 | 56.89 | 57.17 | 54.80 | 55.00 | -3.13% | -0.88% | -12.89% | 76,796 | 42,614 | 74% | 55.49 | -2.70% | 57.05 | -2.73% | 59.26 | -2.88% | 63.14 | -1.78% | -0.24% | |
| 02-23 | 56.75 | 57.66 | 56.43 | 56.78 | -0.89% | -0.44% | -11.66% | 58,904 | 33,592 | 55% | 57.03 | -2.25% | 58.65 | -3.27% | 61.02 | -2.13% | 64.28 | -0.90% | 0.08% | |
| 02-22 | 59.57 | 60.14 | 57.22 | 57.29 | -4.68% | -1.80% | -11.67% | 93,053 | 54,288 | 89% | 58.34 | -3.01% | 60.63 | -3.33% | 62.35 | -2.53% | 64.86 | -0.65% | 0.30% | |
| 02-19 | 61.36 | 61.81 | 59.05 | 60.10 | -2.13% | -0.09% | -7.94% | 81,808 | 49,210 | 82% | 60.15 | -3.79% | 62.72 | -2.44% | 63.97 | -2.32% | 65.29 | -0.42% | 0.44% | |
| 02-18 | 66.48 | 67.55 | 60.69 | 61.41 | -7.67% | -1.78% | -6.33% | 133,203 | 83,281 | 139% | 62.52 | -5.39% | 64.29 | -2.56% | 65.49 | -2.08% | 65.56 | -0.64% | 0.55% | |
| 02-10 | 65.88 | 66.90 | 64.01 | 66.51 | 1.53% | 0.64% | 0.80% | 70,180 | 46,378 | 83% | 66.08 | 0.70% | 65.98 | -1.19% | 66.88 | -0.29% | 65.98 | 0.07% | 0.66% | |
| 02-09 | 66.10 | 66.66 | 64.47 | 65.51 | -1.75% | -0.17% | -0.65% | 81,844 | 53,708 | 97% | 65.62 | -0.85% | 66.77 | -0.94% | 67.08 | -0.28% | 65.94 | 0.06% | 0.71% | |
| 02-08 | 68.46 | 68.46 | 64.45 | 66.68 | -2.66% | 0.74% | 1.19% | 99,845 | 66,084 | 117% | 66.19 | -3.22% | 67.40 | -0.47% | 67.27 | 0.91% | 65.90 | 0.15% | 0.73% | |
| 02-05 | 67.99 | 69.90 | 66.55 | 68.50 | 1.71% | 0.17% | 4.11% | 94,004 | 64,285 | 114% | 68.39 | 1.09% | 67.71 | 0.66% | 66.66 | 1.56% | 65.80 | 0.70% | 0.72% | |
| 02-04 | 66.10 | 68.50 | 65.10 | 67.35 | 0.96% | -0.44% | 3.08% | 112,843 | 76,338 | 138% | 67.65 | 0.60% | 67.27 | 2.68% | 65.64 | 1.13% | 65.34 | 0.99% | 0.66% | |
| 02-03 | 68.76 | 68.92 | 65.76 | 66.71 | -1.11% | -0.80% | 3.10% | 119,415 | 80,300 | 144% | 67.25 | 1.06% | 65.52 | 3.18% | 64.90 | 1.12% | 64.70 | 1.40% | 0.59% | |
| 02-02 | 63.20 | 67.46 | 63.20 | 67.46 | 10.00% | 1.39% | 5.72% | 53,269 | 35,443 | 64% | 66.54 | 7.92% | 63.50 | 0.58% | 64.18 | 0.05% | 63.81 | 1.34% | 0.47% | |
| 02-01 | 61.86 | 62.84 | 60.80 | 61.33 | -1.57% | -0.52% | -2.59% | 67,446 | 41,582 | 72% | 61.65 | -2.16% | 63.14 | -1.96% | 64.15 | -1.06% | 62.96 | 0.75% | 0.36% | |
| 01-29 | 64.26 | 65.39 | 60.80 | 62.31 | -1.60% | -1.11% | -0.29% | 75,416 | 47,519 | 81% | 63.01 | -2.80% | 64.40 | -1.30% | 64.84 | -0.29% | 62.49 | 0.63% | 0.30% | |
| 01-28 | 64.95 | 67.32 | 63.16 | 63.32 | -3.03% | -2.32% | 1.96% | 65,131 | 42,219 | 73% | 64.82 | -1.05% | 65.24 | -0.19% | 65.03 | 0.76% | 62.10 | 0.53% | 0.27% | |
| 01-27 | 64.39 | 66.58 | 64.21 | 65.30 | 1.43% | -0.32% | 5.71% | 69,180 | 45,321 | 79% | 65.51 | 0.27% | 65.37 | 0.63% | 64.54 | 1.52% | 61.77 | 0.50% | 0.28% | |
| 01-26 | 65.46 | 66.89 | 64.00 | 64.38 | -2.31% | -1.46% | 4.74% | 99,368 | 64,920 | 106% | 65.33 | 0.04% | 64.96 | 1.39% | 63.57 | 2.33% | 61.47 | 0.31% | 0.33% | |
| 01-25 | 64.00 | 66.55 | 63.40 | 65.90 | 3.28% | 0.91% | 7.55% | 95,776 | 62,545 | 103% | 65.30 | 1.77% | 64.07 | 2.42% | 62.13 | 2.39% | 61.28 | 0.06% | 0.43% | |
| 01-22 | 64.80 | 65.54 | 63.10 | 63.81 | -1.62% | -0.55% | 4.20% | 87,035 | 55,846 | 92% | 64.17 | 1.75% | 62.56 | 2.95% | 60.68 | 1.68% | 61.24 | 0.07% | 0.61% | |
| 01-21 | 61.58 | 64.96 | 60.66 | 64.86 | 5.29% | 2.85% | 5.99% | 125,380 | 79,065 | 128% | 63.06 | 3.54% | 60.77 | 3.46% | 59.68 | 1.44% | 61.20 | 0.31% | 0.79% | |
| 01-20 | 58.12 | 62.55 | 57.92 | 61.60 | 6.10% | 1.14% | 0.97% | 122,787 | 74,784 | 124% | 60.91 | 5.22% | 58.73 | 2.29% | 58.83 | -0.39% | 61.01 | 0.23% | 0.91% | |
| 01-19 | 56.36 | 59.13 | 56.26 | 58.06 | 3.35% | 0.31% | -4.61% | 105,724 | 61,194 | 102% | 57.88 | 2.29% | 57.42 | -1.21% | 59.06 | -1.97% | 60.87 | 0.25% | 1.01% | |
| 01-18 | 57.90 | 58.38 | 56.00 | 56.18 | -2.57% | -0.72% | -7.47% | 82,146 | 46,482 | 75% | 56.59 | -1.96% | 58.13 | -3.52% | 60.25 | -2.63% | 60.72 | 0.14% | 1.04% | |
| 01-15 | 59.27 | 59.50 | 56.56 | 57.66 | -2.70% | -0.10% | -4.90% | 67,388 | 38,893 | 64% | 57.72 | -4.31% | 60.25 | -2.58% | 61.87 | -1.34% | 60.63 | 0.30% | 0.93% | |
| 01-14 | 61.27 | 62.28 | 59.13 | 59.26 | -3.30% | -1.75% | -1.97% | 70,325 | 42,417 | 71% | 60.32 | -1.83% | 61.84 | -1.93% | 62.71 | -0.19% | 60.45 | 0.58% | 0.79% | |
| 01-13 | 64.26 | 64.44 | 59.80 | 61.28 | -4.12% | -0.26% | 1.96% | 138,383 | 85,024 | 146% | 61.44 | -3.58% | 63.06 | -1.29% | 62.83 | 0.55% | 60.10 | 1.03% | 0.60% | |
| 01-12 | 63.51 | 64.90 | 62.90 | 63.91 | 0.00% | 0.30% | 7.43% | 86,793 | 55,305 | 105% | 63.72 | -1.46% | 63.88 | 1.06% | 62.49 | 2.30% | 59.49 | 1.35% | 0.39% | |
| 01-11 | 62.53 | 66.00 | 62.30 | 63.91 | 0.00% | -1.16% | 8.88% | 103,663 | 67,031 | 136% | 64.66 | 2.25% | 63.21 | 2.82% | 61.09 | 2.60% | 58.70 | 1.82% | 0.17% | |