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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 4.72 | 4.78 | 4.67 | 4.70 | -3.09% | -0.59% | -2.35% | 29,853,600 | 141,161,000 | 59% | 4.73 | -1.97% | 4.88 | 0.16% | 4.83 | 0.02% | 4.81 | -0.50% | 0.30% | |
| 2019-03-22 | 4.94 | 4.96 | 4.75 | 4.85 | -1.62% | 0.56% | 0.27% | 39,301,900 | 189,552,000 | 72% | 4.82 | -2.90% | 4.87 | 0.39% | 4.83 | 0.46% | 4.84 | -0.84% | 0.52% | |
| 2019-03-21 | 4.81 | 5.05 | 4.79 | 4.93 | 3.35% | -0.74% | 1.07% | 72,827,400 | 361,751,000 | 114% | 4.97 | 5.19% | 4.85 | 2.52% | 4.81 | 2.10% | 4.88 | -1.34% | 0.85% | |
| 2019-03-20 | 4.70 | 4.79 | 4.63 | 4.77 | 1.71% | 1.02% | -3.52% | 36,622,500 | 172,942,000 | 45% | 4.72 | -0.25% | 4.73 | 0.17% | 4.71 | -0.59% | 4.94 | 0.35% | 1.51% | |
| 2019-03-19 | 4.78 | 4.81 | 4.68 | 4.69 | -1.68% | -0.93% | -4.81% | 33,347,200 | 157,880,000 | 34% | 4.73 | -0.04% | 4.72 | 0.64% | 4.73 | -1.40% | 4.93 | 0.96% | 1.96% | |
| 2019-03-18 | 4.68 | 4.80 | 4.68 | 4.77 | 1.92% | 0.72% | -2.25% | 35,200,900 | 166,725,000 | 34% | 4.74 | 0.72% | 4.69 | -0.87% | 4.80 | -0.89% | 4.88 | 0.87% | 1.96% |  |
| 2019-03-15 | 4.68 | 4.79 | 4.62 | 4.68 | 1.30% | -0.47% | -3.27% | 39,049,700 | 183,621,000 | 37% | 4.70 | 0.97% | 4.73 | -2.03% | 4.84 | -1.43% | 4.84 | 0.52% | 1.91% | |
| 2019-03-14 | 4.75 | 4.83 | 4.51 | 4.62 | -2.74% | -0.79% | -4.01% | 51,264,200 | 238,741,000 | 49% | 4.66 | -3.20% | 4.83 | -1.57% | 4.91 | -2.23% | 4.81 | 0.42% | 1.89% | |
| 2019-03-13 | 4.93 | 4.95 | 4.68 | 4.75 | -3.85% | -1.27% | -0.90% | 66,799,900 | 321,388,000 | 68% | 4.81 | -2.89% | 4.91 | -1.39% | 5.03 | 0.72% | 4.79 | 0.91% | 1.94% | |
| 2019-03-12 | 4.96 | 5.09 | 4.82 | 4.94 | 0.61% | -0.28% | 4.00% | 84,854,100 | 420,343,000 | 91% | 4.95 | 0.18% | 4.98 | -1.91% | 4.99 | 1.61% | 4.75 | 1.60% | 1.96% | |
| 2019-03-11 | 5.02 | 5.14 | 4.82 | 4.91 | 1.24% | -0.71% | 5.03% | 79,404,000 | 392,618,000 | 87% | 4.95 | -1.28% | 5.08 | 1.44% | 4.91 | 1.57% | 4.68 | 1.74% | 1.90% | |
| 2019-03-08 | 4.93 | 5.35 | 4.72 | 4.85 | -4.34% | -3.17% | 5.55% | 150,928,700 | 755,932,000 | 168% | 5.01 | -3.41% | 5.00 | 2.65% | 4.84 | 2.11% | 4.60 | 2.48% | 1.82% | |
| 2019-03-07 | 4.98 | 5.37 | 4.82 | 5.07 | 3.26% | -2.24% | 13.07% | 185,033,900 | 959,637,000 | 242% | 5.19 | 7.57% | 4.87 | 6.68% | 4.74 | 5.88% | 4.48 | 5.28% | 1.63% | |
| 2019-03-06 | 4.69 | 4.91 | 4.62 | 4.91 | 10.09% | 1.85% | 15.29% | 190,515,800 | 918,392,000 | 273% | 4.82 | 10.30% | 4.57 | 8.79% | 4.47 | 7.89% | 4.26 | 4.85% | 1.25% | |
| 2019-03-05 | 4.02 | 4.46 | 4.00 | 4.46 | 10.12% | 2.04% | 9.80% | 94,749,800 | 414,194,000 | 152% | 4.37 | 7.58% | 4.20 | 4.56% | 4.15 | 2.37% | 4.06 | 0.97% | 0.85% | |
| 2019-03-04 | 4.00 | 4.13 | 3.99 | 4.05 | 2.27% | -0.32% | 0.67% | 57,799,300 | 234,817,000 | 84% | 4.06 | 2.86% | 4.02 | 0.18% | 4.05 | -0.05% | 4.02 | 0.32% | 1.10% | |
| 2019-03-01 | 4.00 | 4.03 | 3.88 | 3.96 | -0.25% | 0.25% | -1.25% | 33,570,400 | 132,605,000 | 43% | 3.95 | -1.40% | 4.01 | -1.33% | 4.05 | 0.20% | 4.01 | 0.35% | 1.60% | |
| 2019-02-28 | 3.97 | 4.07 | 3.95 | 3.97 | -1.00% | -0.90% | -0.65% | 34,091,500 | 136,575,000 | 43% | 4.01 | -1.04% | 4.06 | -0.20% | 4.04 | 0.35% | 4.00 | 0.91% | 1.81% | |
| 2019-02-27 | 4.08 | 4.11 | 3.93 | 4.01 | -1.47% | -0.94% | 1.26% | 54,910,900 | 222,279,000 | 68% | 4.05 | -1.22% | 4.07 | 0.62% | 4.03 | 0.65% | 3.96 | 1.10% | 2.00% | |
| 2019-02-26 | 4.13 | 4.24 | 4.03 | 4.07 | -1.69% | -0.68% | 3.91% | 83,162,700 | 340,814,000 | 105% | 4.10 | 0.84% | 4.05 | 1.18% | 4.00 | -0.10% | 3.92 | 1.01% | 2.15% | |
| 2019-02-25 | 4.03 | 4.15 | 3.97 | 4.14 | 4.55% | 1.87% | 6.76% | 94,164,500 | 382,645,000 | 129% | 4.06 | 3.20% | 4.00 | 1.52% | 4.01 | 0.58% | 3.88 | 0.96% | 2.04% | |
| 2019-02-22 | 3.90 | 3.98 | 3.87 | 3.96 | 0.00% | 0.56% | 3.10% | 53,223,900 | 209,590,000 | 80% | 3.94 | -0.86% | 3.94 | -1.53% | 3.98 | 0.51% | 3.84 | 0.58% | 1.86% | |
| 2019-02-21 | 3.88 | 4.11 | 3.80 | 3.96 | 1.54% | -0.30% | 3.69% | 92,707,600 | 368,237,000 | 152% | 3.97 | 1.87% | 4.00 | 0.15% | 3.96 | 1.64% | 3.82 | 1.46% | 1.70% | |
| 2019-02-20 | 3.91 | 3.95 | 3.86 | 3.90 | -3.23% | 0.03% | 3.61% | 68,548,200 | 267,251,000 | 126% | 3.90 | -4.46% | 4.00 | 0.48% | 3.90 | 1.62% | 3.76 | 0.83% | 1.44% | |
| 2019-02-19 | 4.10 | 4.28 | 3.94 | 4.03 | 1.26% | -1.25% | 7.96% | 121,372,200 | 495,348,000 | 264% | 4.08 | 2.95% | 3.98 | 4.30% | 3.84 | 3.45% | 3.73 | 3.52% | 1.32% | |
| 2019-02-18 | 3.96 | 4.09 | 3.80 | 3.98 | 3.92% | 0.40% | 10.37% | 127,013,000 | 503,497,000 | 355% | 3.96 | 5.45% | 3.81 | 6.27% | 3.71 | 5.04% | 3.61 | 5.29% | 0.91% | |
| 2019-02-15 | 3.47 | 3.83 | 3.47 | 3.83 | 10.06% | 1.89% | 11.82% | 51,667,000 | 194,237,000 | 203% | 3.76 | 5.18% | 3.59 | 3.08% | 3.53 | 2.94% | 3.43 | 2.42% | 0.36% | |
| 2019-02-14 | 3.74 | 3.74 | 3.47 | 3.48 | -3.06% | -2.63% | 4.07% | 69,532,400 | 248,543,000 | 310% | 3.57 | 3.47% | 3.48 | 3.26% | 3.43 | 4.67% | 3.34 | 2.80% | 0.11% | |
| 2019-02-13 | 3.26 | 3.59 | 3.23 | 3.59 | 10.12% | 3.94% | 10.36% | 60,359,100 | 208,489,000 | 353% | 3.45 | 6.57% | 3.37 | 6.61% | 3.28 | 5.37% | 3.25 | 2.62% | -0.15% | |
| 2019-02-12 | 3.15 | 3.32 | 3.13 | 3.26 | 0.00% | 0.59% | 2.84% | 20,944,100 | 67,871,000 | 156% | 3.24 | 3.38% | 3.16 | 3.88% | 3.11 | 1.47% | 3.17 | -0.06% | -0.40% | | |
|
|
