成本价计算(单股)
北大荒( 600598.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 | 15.42 | 15.48 | 15.31 | 15.37 | -0.19% | 0.08% | -0.45% | 63,796 | 9,797 | 92% | 15.36 | -0.02% | 15.41 | -0.30% | 15.42 | -0.05% | 15.44 | -0.11% | -0.27% |  |
| 04-21 | 15.36 | 15.43 | 15.31 | 15.40 | 0.06% | 0.26% | -0.37% | 49,775 | 7,645 | 70% | 15.36 | -0.80% | 15.46 | -0.01% | 15.43 | -0.11% | 15.46 | -0.12% | -0.31% | |
| 04-20 | 15.46 | 15.65 | 15.38 | 15.39 | -0.90% | -0.61% | -0.55% | 81,448 | 12,611 | 112% | 15.48 | -0.05% | 15.46 | 0.21% | 15.45 | -0.08% | 15.48 | -0.10% | -0.35% | |
| 04-19 | 15.43 | 15.54 | 15.32 | 15.53 | 0.58% | 0.25% | 0.25% | 75,543 | 11,703 | 108% | 15.49 | 0.72% | 15.43 | 0.09% | 15.46 | 0.09% | 15.49 | -0.11% | -0.34% | |
| 04-16 | 15.37 | 15.46 | 15.29 | 15.44 | 0.46% | 0.38% | -0.44% | 59,060 | 9,084 | 84% | 15.38 | 0.00% | 15.41 | -0.39% | 15.45 | -0.05% | 15.51 | -0.24% | -0.33% | |
| 04-15 | 15.49 | 15.56 | 15.30 | 15.37 | -0.84% | -0.08% | -1.13% | 52,758 | 8,115 | 74% | 15.38 | -0.56% | 15.47 | -0.04% | 15.46 | -0.15% | 15.55 | -0.12% | -0.30% | |
| 04-14 | 15.60 | 15.60 | 15.41 | 15.50 | -1.08% | 0.21% | -0.41% | 61,095 | 9,450 | 84% | 15.47 | -0.31% | 15.48 | 0.07% | 15.48 | -0.12% | 15.56 | -0.26% | -0.31% | |
| 04-13 | 15.32 | 15.72 | 15.28 | 15.67 | 2.08% | 0.99% | 0.42% | 110,056 | 17,076 | 143% | 15.52 | 0.62% | 15.47 | 0.04% | 15.50 | -0.17% | 15.60 | -0.40% | -0.28% | |
| 04-12 | 15.35 | 15.55 | 15.31 | 15.35 | -0.39% | -0.45% | -2.02% | 63,253 | 9,753 | 84% | 15.42 | -0.09% | 15.46 | -0.30% | 15.52 | -0.30% | 15.67 | -0.49% | -0.22% | |
| 04-09 | 15.47 | 15.53 | 15.35 | 15.41 | -0.77% | -0.16% | -2.12% | 71,352 | 11,012 | 90% | 15.43 | -0.55% | 15.51 | -0.49% | 15.57 | -0.45% | 15.74 | -0.75% | -0.13% | |
| 04-08 | 15.48 | 15.60 | 15.44 | 15.53 | -0.58% | 0.07% | -2.10% | 79,730 | 12,373 | 94% | 15.52 | -0.33% | 15.59 | -0.35% | 15.64 | -0.16% | 15.86 | -0.48% | 0.00% | |
| 04-07 | 15.68 | 15.69 | 15.50 | 15.62 | -0.45% | 0.31% | -2.00% | 70,262 | 10,940 | 78% | 15.57 | -0.82% | 15.64 | -0.47% | 15.66 | -0.36% | 15.94 | -0.51% | 0.09% | |
| 04-06 | 15.76 | 15.77 | 15.60 | 15.69 | 0.00% | -0.06% | -2.07% | 55,056 | 8,643 | 54% | 15.70 | 0.23% | 15.71 | 0.17% | 15.72 | -0.44% | 16.02 | -0.01% | 0.17% | |
| 04-02 | 15.68 | 15.76 | 15.58 | 15.69 | -0.19% | 0.17% | -2.08% | 68,010 | 10,652 | 63% | 15.66 | -0.70% | 15.69 | -0.34% | 15.79 | -0.61% | 16.02 | -0.03% | 0.11% | |
| 04-01 | 15.87 | 15.96 | 15.67 | 15.72 | 0.45% | -0.34% | -1.92% | 70,186 | 11,070 | 64% | 15.77 | 0.97% | 15.74 | -0.55% | 15.89 | -0.86% | 16.03 | 0.01% | 0.02% | |
| 03-31 | 15.80 | 15.80 | 15.55 | 15.65 | -1.07% | 0.19% | -2.34% | 69,905 | 10,919 | 62% | 15.62 | -1.11% | 15.83 | -0.95% | 16.02 | -0.54% | 16.03 | -0.14% | -0.06% | |
| 03-30 | 16.00 | 16.11 | 15.66 | 15.82 | -1.19% | 0.15% | -1.41% | 105,888 | 16,726 | 89% | 15.80 | -1.47% | 15.98 | -1.34% | 16.11 | -0.56% | 16.05 | 0.01% | -0.16% | |
| 03-29 | 16.15 | 16.16 | 15.95 | 16.01 | -0.87% | -0.14% | -0.22% | 85,774 | 13,751 | 75% | 16.03 | -0.63% | 16.20 | -0.19% | 16.20 | 0.20% | 16.05 | 0.18% | -0.24% | |
| 03-26 | 16.06 | 16.26 | 15.98 | 16.15 | -0.43% | 0.11% | 0.83% | 94,601 | 15,262 | 84% | 16.13 | -1.36% | 16.23 | -0.14% | 16.17 | 0.30% | 16.02 | 0.39% | -0.33% | |
| 03-25 | 16.32 | 16.60 | 16.13 | 16.22 | 0.75% | -0.83% | 1.66% | 123,480 | 20,195 | 111% | 16.36 | 1.16% | 16.25 | 0.78% | 16.12 | 0.59% | 15.96 | 0.56% | -0.42% | |
| 03-24 | 16.16 | 16.36 | 16.03 | 16.10 | -1.29% | -0.41% | 1.47% | 128,804 | 20,824 | 117% | 16.17 | -0.40% | 16.12 | 0.57% | 16.03 | 0.21% | 15.87 | 0.42% | -0.52% | |
| 03-23 | 16.00 | 16.52 | 15.91 | 16.31 | 1.81% | 0.48% | 3.23% | 186,710 | 30,307 | 171% | 16.23 | 2.20% | 16.03 | 1.23% | 15.99 | 0.85% | 15.80 | 0.29% | -0.61% | |
| 03-22 | 15.80 | 16.06 | 15.61 | 16.02 | 1.78% | 0.87% | 1.69% | 110,440 | 17,539 | 104% | 15.88 | 0.49% | 15.84 | -0.38% | 15.86 | 0.28% | 15.75 | -0.66% | -0.68% | |
| 03-19 | 15.91 | 16.04 | 15.61 | 15.74 | -0.57% | -0.40% | -0.74% | 93,482 | 14,774 | 85% | 15.80 | -0.06% | 15.90 | 0.19% | 15.82 | 0.48% | 15.86 | -0.91% | -0.68% | |
| 03-18 | 16.03 | 16.03 | 15.73 | 15.83 | -1.62% | 0.11% | -1.07% | 93,650 | 14,808 | 79% | 15.81 | -1.22% | 15.87 | 0.30% | 15.74 | 0.45% | 16.00 | -0.71% | -0.59% | |
| 03-17 | 15.65 | 16.14 | 15.57 | 16.09 | 2.94% | 0.51% | -0.17% | 148,225 | 23,727 | 121% | 16.01 | 2.52% | 15.82 | 1.71% | 15.67 | 0.80% | 16.12 | -1.21% | -0.50% | |
| 03-16 | 15.69 | 15.75 | 15.50 | 15.63 | -0.26% | 0.10% | -4.19% | 62,853 | 9,814 | 47% | 15.62 | -0.15% | 15.55 | 0.30% | 15.55 | -0.71% | 16.31 | -0.74% | -0.33% | |
| 03-15 | 15.66 | 15.82 | 15.48 | 15.67 | 0.45% | 0.20% | -4.65% | 82,927 | 12,968 | 56% | 15.64 | 1.20% | 15.51 | -0.01% | 15.66 | -1.47% | 16.44 | -0.77% | -0.21% | |
| 03-12 | 15.57 | 15.83 | 15.23 | 15.60 | 0.32% | 0.95% | -5.81% | 106,338 | 16,432 | 65% | 15.45 | -0.04% | 15.51 | -1.34% | 15.89 | -1.90% | 16.56 | -0.54% | -0.04% | |
| 03-11 | 15.41 | 15.57 | 15.26 | 15.55 | 0.00% | 0.59% | -6.61% | 100,761 | 15,576 | 58% | 15.46 | -0.87% | 15.72 | -2.45% | 16.20 | -1.44% | 16.65 | -0.38% | 0.05% | |