成本价计算(单股)
浩丰科技( 300419.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 |
 | | |||||||||||||||||||
| 01-17 | 6.36 | 6.59 | 6.31 | 6.46 | 2.38% | -0.03% | 0.47% | 128,282 | 8,289 | 133% | 6.46 | 1.62% | 6.42 | 0.30% | 6.40 | 0.24% | 6.43 | 0.22% | 0.32% |  |
| 01-16 | 6.44 | 6.47 | 6.30 | 6.31 | -1.71% | -0.77% | -1.65% | 61,409 | 3,904 | 64% | 6.36 | -0.59% | 6.40 | 0.49% | 6.38 | -0.55% | 6.42 | 0.11% | 0.32% |  |
| 01-15 | 6.45 | 6.46 | 6.31 | 6.42 | -0.62% | 0.36% | 0.17% | 51,048 | 3,265 | 53% | 6.40 | -0.67% | 6.37 | -0.24% | 6.42 | -0.02% | 6.41 | 0.13% | 0.32% | |
| 01-14 | 6.41 | 6.50 | 6.36 | 6.46 | 1.10% | 0.31% | 0.92% | 80,179 | 5,163 | 85% | 6.44 | 2.17% | 6.39 | -0.45% | 6.42 | -0.26% | 6.40 | 0.30% | 0.29% | |
| 01-13 | 6.21 | 6.40 | 6.18 | 6.39 | -0.31% | 1.38% | 0.13% | 97,064 | 6,118 | 105% | 6.30 | -2.10% | 6.42 | -0.53% | 6.44 | -0.29% | 6.38 | -0.02% | 0.26% | |
| 01-10 | 6.52 | 6.54 | 6.36 | 6.41 | -1.38% | -0.43% | 0.42% | 74,979 | 4,826 | 87% | 6.44 | -0.83% | 6.45 | -0.31% | 6.46 | 0.28% | 6.38 | 0.25% | 0.28% | |
| 01-09 | 6.44 | 6.60 | 6.43 | 6.50 | 2.20% | 0.12% | 2.09% | 121,331 | 7,877 | 144% | 6.49 | 1.22% | 6.47 | 0.37% | 6.44 | 0.55% | 6.37 | 0.55% | 0.29% | |
| 01-08 | 6.50 | 6.54 | 6.28 | 6.36 | -3.49% | -0.84% | 0.44% | 118,987 | 7,632 | 140% | 6.41 | -1.31% | 6.45 | 0.31% | 6.40 | 0.35% | 6.33 | 0.37% | 0.27% | |
| 01-07 | 6.45 | 6.63 | 6.38 | 6.59 | 2.65% | 1.40% | 4.45% | 137,439 | 8,932 | 185% | 6.50 | 1.40% | 6.43 | 1.21% | 6.38 | 1.27% | 6.31 | 0.86% | 0.25% | |
| 01-06 | 6.36 | 6.49 | 6.31 | 6.42 | 0.31% | 0.17% | 2.64% | 94,430 | 6,052 | 145% | 6.41 | 1.03% | 6.35 | 0.89% | 6.30 | 0.66% | 6.26 | 0.42% | 0.14% | |
| 01-03 | 6.32 | 6.40 | 6.27 | 6.40 | 1.43% | 0.88% | 2.75% | 104,142 | 6,607 | 168% | 6.34 | 0.92% | 6.29 | 1.37% | 6.26 | 0.56% | 6.23 | 0.24% | 0.12% | |
| 01-02 | 6.17 | 6.34 | 6.17 | 6.31 | 2.77% | 0.38% | 1.54% | 81,149 | 5,101 | 135% | 6.29 | 2.25% | 6.21 | 0.50% | 6.22 | 0.13% | 6.21 | 0.06% | 0.14% | |
| 12-31 | 6.18 | 6.21 | 6.11 | 6.14 | -0.16% | -0.13% | -1.13% | 32,699 | 2,010 | 55% | 6.15 | 0.52% | 6.18 | -0.52% | 6.22 | 0.15% | 6.21 | -0.10% | 0.18% | |
| 12-30 | 6.14 | 6.18 | 6.05 | 6.15 | -0.16% | 0.56% | -1.06% | 48,060 | 2,939 | 76% | 6.12 | -2.10% | 6.21 | -0.58% | 6.21 | 0.10% | 6.22 | -0.03% | 0.24% | |
| 12-27 | 6.29 | 6.32 | 6.14 | 6.16 | -2.07% | -1.39% | -0.93% | 55,181 | 3,447 | 89% | 6.25 | 0.02% | 6.25 | 0.43% | 6.20 | 0.05% | 6.22 | 0.19% | 0.28% | |
| 12-26 | 6.24 | 6.31 | 6.19 | 6.29 | 0.32% | 0.70% | 1.35% | 65,252 | 4,075 | 108% | 6.25 | 0.03% | 6.22 | 0.76% | 6.20 | -0.11% | 6.21 | 0.31% | 0.29% | |
| 12-25 | 6.07 | 6.36 | 6.02 | 6.27 | 3.29% | 0.42% | 1.34% | 119,495 | 7,461 | 204% | 6.24 | 3.58% | 6.17 | 0.70% | 6.21 | 0.05% | 6.19 | 0.36% | 0.28% | |
| 12-24 | 5.98 | 6.09 | 5.96 | 6.07 | 1.68% | 0.70% | -1.54% | 26,025 | 1,568 | 48% | 6.03 | -0.25% | 6.13 | -1.23% | 6.20 | -0.39% | 6.17 | 0.20% | 0.30% | |
| 12-23 | 6.14 | 6.14 | 5.96 | 5.97 | -2.93% | -1.21% | -2.97% | 38,578 | 2,331 | 66% | 6.04 | -2.96% | 6.20 | -0.85% | 6.23 | -0.14% | 6.15 | -0.29% | 0.32% | |
| 12-20 | 6.29 | 6.33 | 6.14 | 6.15 | -2.38% | -1.24% | -0.34% | 58,859 | 3,665 | 89% | 6.23 | -0.59% | 6.26 | -0.03% | 6.24 | 0.34% | 6.17 | 0.29% | 0.63% | |
| 12-19 | 6.29 | 6.36 | 6.18 | 6.30 | -0.16% | 0.57% | 2.39% | 81,143 | 5,082 | 130% | 6.26 | -0.21% | 6.26 | 0.55% | 6.21 | 0.81% | 6.15 | 0.46% | 0.58% | |
| 12-18 | 6.25 | 6.34 | 6.21 | 6.31 | 0.80% | 0.53% | 3.02% | 55,553 | 3,487 | 98% | 6.28 | 0.59% | 6.23 | 0.92% | 6.16 | 0.59% | 6.13 | 0.38% | 0.51% | |
| 12-17 | 6.17 | 6.30 | 6.15 | 6.26 | 1.13% | 0.32% | 2.59% | 69,464 | 4,334 | 132% | 6.24 | 1.46% | 6.17 | 1.40% | 6.13 | 0.96% | 6.10 | 0.54% | 0.41% | |
| 12-16 | 6.12 | 6.19 | 6.08 | 6.19 | 1.48% | 0.65% | 1.99% | 52,863 | 3,251 | 111% | 6.15 | 1.34% | 6.08 | 0.33% | 6.07 | -0.69% | 6.07 | 0.36% | 0.29% | |
| 12-13 | 6.07 | 6.11 | 6.03 | 6.10 | 1.67% | 0.51% | 0.88% | 40,031 | 2,429 | 89% | 6.07 | 0.80% | 6.06 | 0.30% | 6.11 | 0.23% | 6.05 | 0.28% | 0.23% | |
| 12-12 | 6.03 | 6.12 | 5.95 | 6.00 | -1.15% | -0.35% | -0.50% | 48,162 | 2,899 | 111% | 6.02 | -1.26% | 6.05 | -1.48% | 6.10 | 0.12% | 6.03 | 0.27% | 0.16% | |
| 12-11 | 6.07 | 6.18 | 6.04 | 6.07 | 0.00% | -0.46% | 0.93% | 49,538 | 3,020 | 123% | 6.10 | 1.20% | 6.14 | 0.38% | 6.09 | 0.23% | 6.01 | 0.52% | 0.09% | |
| 12-10 | 6.08 | 6.08 | 5.95 | 6.07 | -0.65% | 0.73% | 1.45% | 73,775 | 4,445 | 193% | 6.03 | -2.98% | 6.11 | -0.02% | 6.08 | 0.13% | 5.98 | 0.39% | -0.01% | |
| 12-09 | 5.99 | 6.50 | 5.95 | 6.11 | 3.04% | -1.63% | 2.52% | 132,732 | 8,243 | 420% | 6.21 | 5.29% | 6.11 | 4.16% | 6.07 | 3.99% | 5.96 | 2.83% | -0.12% | |
| 12-06 | 5.88 | 5.96 | 5.85 | 5.93 | 0.00% | 0.53% | 2.31% | 30,209 | 1,782 | 131% | 5.90 | 0.63% | 5.87 | 0.84% | 5.84 | 0.73% | 5.80 | -0.24% | -0.55% | |