成本价计算
|
|
华丽家族( 600503.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-20 | 3.74 | 3.94 | 3.69 | 3.75 | -2.85% | -1.34% | 0.81% | 69,756,300 | 265,155,000 | 154% | 3.80 | 2.23% | 3.85 | 0.79% | 3.80 | 0.56% | 3.72 | 0.51% | 0.32% | |
| 2021-01-19 | 3.67 | 3.96 | 3.56 | 3.86 | 1.31% | 3.82% | 4.30% | 107,353,400 | 399,123,000 | 265% | 3.72 | -6.35% | 3.82 | -0.62% | 3.78 | -0.24% | 3.70 | 0.27% | 0.23% | |
| 2021-01-18 | 3.98 | 4.07 | 3.81 | 3.81 | 2.97% | -4.03% | 3.22% | 148,064,300 | 587,772,000 | 504% | 3.97 | 13.23% | 3.84 | 12.17% | 3.79 | 11.35% | 3.69 | 6.49% | 0.17% | |
| 2021-01-15 | 3.34 | 3.70 | 3.30 | 3.70 | 10.12% | 5.53% | 6.75% | 35,803,100 | 125,518,000 | 195% | 3.51 | 4.94% | 3.43 | 3.19% | 3.40 | 1.80% | 3.47 | -0.23% | -0.53% |  |
| 2021-01-14 | 3.29 | 3.37 | 3.26 | 3.36 | 1.82% | 0.57% | -3.28% | 12,790,600 | 42,732,000 | 74% | 3.34 | 1.49% | 3.32 | -0.15% | 3.34 | -1.10% | 3.47 | -0.71% | -0.52% | |
| 2021-01-13 | 3.34 | 3.34 | 3.26 | 3.30 | -1.49% | 0.24% | -5.69% | 12,749,400 | 41,977,000 | 69% | 3.29 | -1.23% | 3.33 | -0.95% | 3.38 | -1.29% | 3.50 | -0.54% | -0.47% | |
| 2021-01-12 | 3.31 | 3.36 | 3.27 | 3.35 | 0.90% | 0.51% | -4.78% | 10,505,600 | 35,010,000 | 57% | 3.33 | -0.51% | 3.36 | -1.35% | 3.42 | -1.33% | 3.52 | -0.37% | -0.45% | |
| 2021-01-11 | 3.40 | 3.42 | 3.30 | 3.32 | -2.64% | -0.90% | -5.98% | 14,897,100 | 49,908,000 | 79% | 3.35 | -0.83% | 3.40 | -1.48% | 3.47 | -1.53% | 3.53 | -0.54% | -0.47% | |
| 2021-01-08 | 3.38 | 3.45 | 3.27 | 3.41 | 0.59% | 0.95% | -3.94% | 18,039,200 | 60,942,000 | 98% | 3.38 | -1.89% | 3.46 | -1.93% | 3.52 | -1.23% | 3.55 | -0.67% | -0.48% | |
| 2021-01-07 | 3.56 | 3.57 | 3.34 | 3.39 | -4.78% | -1.54% | -5.15% | 32,000,900 | 110,165,000 | 173% | 3.44 | -3.75% | 3.52 | -2.95% | 3.57 | -1.55% | 3.57 | -1.00% | -0.53% | |
| 2021-01-06 | 3.62 | 3.63 | 3.55 | 3.56 | -1.93% | -0.48% | -1.39% | 14,460,100 | 51,724,000 | 89% | 3.58 | -1.54% | 3.63 | -0.36% | 3.62 | 0.06% | 3.61 | -0.41% | -0.58% | |
| 2021-01-05 | 3.66 | 3.67 | 3.61 | 3.63 | -1.63% | -0.08% | 0.14% | 16,341,900 | 59,363,000 | 97% | 3.63 | -1.01% | 3.64 | 0.28% | 3.62 | 0.50% | 3.63 | -0.36% | -0.62% | |
| 2021-01-04 | 3.63 | 3.70 | 3.60 | 3.69 | 1.37% | 0.54% | 1.43% | 17,697,400 | 64,945,000 | 107% | 3.67 | 1.27% | 3.63 | 0.95% | 3.60 | 0.53% | 3.64 | -0.47% | -0.69% | |
| 2020-12-31 | 3.60 | 3.65 | 3.59 | 3.64 | 0.28% | 0.44% | -0.41% | 16,697,600 | 60,504,000 | 95% | 3.62 | 0.47% | 3.60 | 0.78% | 3.58 | 0.06% | 3.66 | -0.11% | -0.68% | |
| 2020-12-30 | 3.53 | 3.68 | 3.51 | 3.63 | 2.25% | 0.64% | -0.79% | 19,454,600 | 70,177,000 | 111% | 3.61 | 1.55% | 3.57 | 0.39% | 3.58 | -0.39% | 3.66 | -0.25% | -0.71% | |
| 2020-12-29 | 3.50 | 3.59 | 3.49 | 3.55 | 1.14% | -0.06% | -3.22% | 11,807,800 | 41,947,000 | 67% | 3.55 | 0.31% | 3.56 | -0.62% | 3.60 | -0.91% | 3.67 | -0.33% | -0.74% | |
| 2020-12-28 | 3.59 | 3.61 | 3.50 | 3.51 | -1.96% | -0.88% | -4.62% | 16,259,300 | 57,582,000 | 94% | 3.54 | -1.17% | 3.58 | -1.27% | 3.63 | -1.17% | 3.68 | -0.54% | -0.72% | |
| 2020-12-25 | 3.55 | 3.62 | 3.53 | 3.58 | 0.28% | -0.08% | -3.24% | 11,749,100 | 42,097,000 | 69% | 3.58 | -0.64% | 3.63 | -1.04% | 3.67 | -1.02% | 3.70 | -0.67% | -0.71% | |
| 2020-12-24 | 3.68 | 3.68 | 3.55 | 3.57 | -2.99% | -1.00% | -4.16% | 20,837,700 | 75,140,000 | 104% | 3.61 | -2.06% | 3.66 | -1.48% | 3.71 | -0.46% | 3.73 | -1.14% | -0.72% | |
| 2020-12-23 | 3.65 | 3.74 | 3.65 | 3.68 | 0.82% | -0.05% | -2.34% | 15,365,500 | 56,572,000 | 75% | 3.68 | -0.62% | 3.72 | -0.93% | 3.73 | -0.03% | 3.77 | -1.49% | -0.62% | |
| 2020-12-22 | 3.79 | 3.79 | 3.62 | 3.65 | -3.69% | -1.48% | -4.58% | 21,911,200 | 81,180,000 | 94% | 3.71 | -1.96% | 3.75 | 0.11% | 3.73 | -0.19% | 3.83 | -0.86% | -0.52% | |
| 2020-12-21 | 3.77 | 3.81 | 3.73 | 3.79 | 0.00% | 0.29% | -1.76% | 14,282,400 | 53,968,000 | 61% | 3.78 | -0.05% | 3.75 | 0.67% | 3.74 | 0.16% | 3.86 | -1.08% | -0.41% | |
| 2020-12-18 | 3.70 | 3.82 | 3.68 | 3.79 | 2.16% | 0.24% | -2.82% | 24,791,700 | 93,728,000 | 93% | 3.78 | 3.05% | 3.72 | 0.87% | 3.73 | -0.29% | 3.90 | -0.36% | -0.25% | |
| 2020-12-17 | 3.69 | 3.72 | 3.61 | 3.71 | 1.09% | 1.12% | -5.21% | 14,927,300 | 54,769,000 | 56% | 3.67 | -0.54% | 3.69 | -0.73% | 3.74 | -1.63% | 3.91 | -0.38% | -0.20% | |
| 2020-12-16 | 3.75 | 3.77 | 3.63 | 3.67 | -2.13% | -0.52% | -6.59% | 16,289,300 | 60,085,000 | 60% | 3.69 | -1.15% | 3.72 | -1.33% | 3.80 | -2.34% | 3.93 | -0.51% | -0.15% | |
| 2020-12-15 | 3.75 | 3.76 | 3.71 | 3.75 | -0.27% | 0.48% | -5.04% | 9,981,100 | 37,251,000 | 36% | 3.73 | -0.37% | 3.77 | -1.70% | 3.89 | -0.82% | 3.95 | -0.15% | -0.08% | |
| 2020-12-14 | 3.75 | 3.78 | 3.68 | 3.76 | 0.53% | 0.37% | -4.93% | 13,916,200 | 52,127,000 | 46% | 3.75 | -1.03% | 3.83 | -2.37% | 3.93 | -1.31% | 3.96 | -0.45% | -0.04% | |
| 2020-12-11 | 3.95 | 3.98 | 3.68 | 3.74 | -5.79% | -1.19% | -5.86% | 41,174,000 | 155,858,000 | 132% | 3.79 | -4.52% | 3.93 | -2.19% | 3.98 | -1.19% | 3.97 | -0.75% | 0.05% | |
| 2020-12-10 | 4.02 | 4.02 | 3.93 | 3.97 | -1.73% | 0.15% | -0.82% | 25,033,000 | 99,224,000 | 88% | 3.96 | -2.03% | 4.02 | -0.91% | 4.03 | 0.10% | 4.00 | -0.15% | 0.16% | |
| 2020-12-09 | 3.94 | 4.11 | 3.93 | 4.04 | 0.00% | -0.15% | 0.77% | 41,607,100 | 168,325,000 | 142% | 4.05 | 0.77% | 4.05 | 0.47% | 4.02 | 0.37% | 4.01 | -0.52% | 0.23% | | |
|
|
