成本价计算(单股)
驰宏锌锗( 600497.SH 上证)
| 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 | 4.65 | 4.71 | 4.56 | 4.57 | -1.08% | -1.21% | -4.63% | 695,608 | 32,176 | 117% | 4.63 | -0.73% | 4.70 | -1.73% | 4.77 | -0.65% | 4.79 | -0.87% | -0.01% |  |
| 04-21 | 4.71 | 4.72 | 4.62 | 4.62 | -2.74% | -0.86% | -4.43% | 658,158 | 30,667 | 107% | 4.66 | -2.71% | 4.79 | -1.01% | 4.80 | -0.52% | 4.83 | -0.37% | 0.16% |  |
| 04-20 | 4.84 | 4.84 | 4.73 | 4.75 | -2.86% | -0.84% | -2.10% | 945,974 | 45,311 | 165% | 4.79 | -1.70% | 4.84 | -0.27% | 4.82 | -0.15% | 4.85 | -0.21% | 0.14% | |
| 04-19 | 4.80 | 4.92 | 4.77 | 4.89 | 1.24% | 0.35% | 0.58% | 897,887 | 43,756 | 179% | 4.87 | 0.52% | 4.85 | 0.77% | 4.83 | 0.35% | 4.86 | 0.19% | 0.10% | |
| 04-16 | 4.87 | 4.90 | 4.80 | 4.83 | -1.02% | -0.37% | -0.47% | 579,063 | 28,072 | 130% | 4.85 | 1.11% | 4.81 | 0.73% | 4.81 | -0.66% | 4.85 | 0.10% | 0.05% | |
| 04-15 | 4.75 | 4.90 | 4.71 | 4.88 | 2.52% | 1.77% | 0.66% | 421,607 | 20,214 | 98% | 4.80 | 0.78% | 4.78 | -0.46% | 4.84 | -0.88% | 4.85 | 0.02% | -0.01% | |
| 04-14 | 4.79 | 4.81 | 4.71 | 4.76 | -0.63% | 0.04% | -1.79% | 280,548 | 13,347 | 60% | 4.76 | -0.15% | 4.80 | -1.68% | 4.89 | -0.04% | 4.85 | 0.08% | -0.06% | |
| 04-13 | 4.78 | 4.81 | 4.71 | 4.79 | 0.21% | 0.52% | -1.09% | 247,381 | 11,787 | 52% | 4.77 | -1.55% | 4.88 | -0.87% | 4.89 | -0.06% | 4.84 | 0.12% | -0.15% | |
| 04-12 | 4.93 | 4.96 | 4.76 | 4.78 | -3.04% | -1.24% | -1.18% | 455,902 | 22,067 | 94% | 4.84 | -2.50% | 4.92 | 0.10% | 4.89 | 0.12% | 4.84 | 0.23% | -0.28% | |
| 04-09 | 4.96 | 5.02 | 4.90 | 4.93 | -0.20% | -0.68% | 2.15% | 555,725 | 27,583 | 120% | 4.96 | 0.49% | 4.92 | 0.74% | 4.89 | 0.72% | 4.83 | 0.61% | -0.38% | |
| 04-08 | 4.83 | 5.04 | 4.82 | 4.94 | 1.65% | 0.00% | 2.98% | 858,160 | 42,393 | 192% | 4.94 | 2.75% | 4.88 | 1.69% | 4.85 | 1.02% | 4.80 | 0.84% | -0.53% | |
| 04-07 | 4.79 | 4.86 | 4.74 | 4.86 | 1.25% | 1.08% | 2.17% | 399,178 | 19,192 | 86% | 4.81 | -0.25% | 4.80 | 0.17% | 4.80 | 0.27% | 4.76 | -0.63% | -0.70% | |
| 04-06 | 4.82 | 4.88 | 4.78 | 4.80 | 0.63% | -0.41% | 0.27% | 316,849 | 15,271 | 64% | 4.82 | 0.92% | 4.79 | -0.08% | 4.79 | 0.36% | 4.79 | -0.60% | -0.64% | |
| 04-02 | 4.81 | 4.83 | 4.74 | 4.77 | -1.04% | -0.13% | -0.96% | 330,517 | 15,783 | 63% | 4.78 | -0.21% | 4.80 | 0.23% | 4.77 | 0.21% | 4.82 | -0.29% | -0.61% | |
| 04-01 | 4.86 | 4.86 | 4.73 | 4.82 | 0.00% | 0.71% | -0.21% | 363,907 | 17,414 | 67% | 4.79 | -0.52% | 4.79 | 0.38% | 4.76 | 0.38% | 4.83 | -0.52% | -0.60% | |
| 03-31 | 4.72 | 4.89 | 4.69 | 4.82 | 1.47% | 0.19% | -0.72% | 732,300 | 35,234 | 132% | 4.81 | 1.54% | 4.77 | 0.95% | 4.74 | 0.55% | 4.86 | -0.47% | -0.60% | |
| 03-30 | 4.72 | 4.80 | 4.66 | 4.75 | 0.64% | 0.25% | -2.62% | 387,500 | 18,360 | 72% | 4.74 | 0.38% | 4.72 | 0.38% | 4.72 | -1.40% | 4.88 | -0.83% | -0.63% | |
| 03-29 | 4.78 | 4.79 | 4.68 | 4.72 | -0.42% | 0.00% | -4.05% | 414,840 | 19,581 | 73% | 4.72 | 0.19% | 4.71 | -0.19% | 4.79 | -1.32% | 4.92 | -1.15% | -0.57% | |
| 03-26 | 4.68 | 4.75 | 4.66 | 4.74 | 1.72% | 0.62% | -4.74% | 374,365 | 17,635 | 60% | 4.71 | 0.56% | 4.71 | -2.04% | 4.85 | -0.66% | 4.98 | -0.78% | -0.52% | |
| 03-25 | 4.66 | 4.74 | 4.64 | 4.66 | 0.00% | -0.53% | -7.08% | 411,175 | 19,264 | 62% | 4.69 | -0.89% | 4.81 | -1.88% | 4.88 | -1.11% | 5.02 | -0.87% | -0.51% | |
| 03-24 | 4.88 | 4.89 | 4.61 | 4.66 | -5.86% | -1.42% | -7.89% | 939,910 | 44,429 | 128% | 4.73 | -5.72% | 4.90 | -2.12% | 4.94 | -1.85% | 5.06 | -0.86% | -0.59% | |
| 03-23 | 5.19 | 5.23 | 4.90 | 4.95 | -3.13% | -1.28% | -3.00% | 655,899 | 32,884 | 100% | 5.01 | -1.03% | 5.01 | -0.38% | 5.03 | -0.61% | 5.10 | -0.06% | -0.69% | |
| 03-22 | 4.95 | 5.12 | 4.94 | 5.11 | 3.65% | 0.87% | 0.08% | 581,633 | 29,468 | 86% | 5.07 | 2.59% | 5.03 | 0.18% | 5.06 | -0.92% | 5.11 | -0.23% | -0.93% | |
| 03-19 | 4.91 | 4.99 | 4.89 | 4.93 | -1.60% | -0.16% | -3.67% | 504,000 | 24,889 | 68% | 4.94 | -2.76% | 5.02 | -1.53% | 5.11 | -0.84% | 5.12 | -0.27% | -1.16% | |
| 03-18 | 5.13 | 5.19 | 5.00 | 5.01 | -1.38% | -1.34% | -2.38% | 493,123 | 25,039 | 64% | 5.08 | 0.57% | 5.10 | -1.22% | 5.15 | -0.29% | 5.13 | -0.47% | -1.15% | |
| 03-17 | 5.06 | 5.12 | 4.98 | 5.08 | -0.97% | 0.61% | -1.47% | 435,593 | 21,994 | 52% | 5.05 | -1.89% | 5.16 | -0.50% | 5.17 | 0.16% | 5.16 | -0.73% | -1.07% | |
| 03-16 | 5.25 | 5.29 | 5.07 | 5.13 | -2.66% | -0.31% | -1.23% | 632,137 | 32,531 | 70% | 5.15 | -1.64% | 5.19 | -0.04% | 5.16 | 0.41% | 5.19 | -0.27% | -0.98% | |
| 03-15 | 5.19 | 5.33 | 5.14 | 5.27 | 1.74% | 0.73% | 1.19% | 803,497 | 42,042 | 85% | 5.23 | 1.16% | 5.19 | 1.09% | 5.14 | 0.22% | 5.21 | -0.67% | -0.93% | |
| 03-12 | 5.27 | 5.27 | 5.12 | 5.18 | -2.08% | 0.15% | -1.20% | 721,736 | 37,330 | 71% | 5.17 | 0.08% | 5.13 | 0.77% | 5.13 | 0.12% | 5.24 | -0.70% | -0.84% | |
| 03-11 | 4.99 | 5.30 | 4.98 | 5.29 | 0.00% | 2.36% | 0.19% | 1,081,348 | 55,887 | 101% | 5.17 | 3.32% | 5.09 | 0.06% | 5.12 | -0.56% | 5.28 | -1.68% | -0.70% | |