成本价计算(单股)
梦百合( 603313.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 |
 | | |||||||||||||||||||
| 01-17 | 24.15 | 25.59 | 24.15 | 25.00 | 3.61% | -0.19% | 5.16% | 53,010 | 13,277 | 118% | 25.05 | 3.55% | 24.40 | 0.89% | 24.27 | 1.63% | 23.77 | 1.10% | 1.33% |  |
| 01-16 | 24.21 | 24.80 | 23.79 | 24.13 | -0.90% | -0.24% | 2.62% | 49,022 | 11,858 | 112% | 24.19 | 0.92% | 24.19 | 0.74% | 23.88 | 0.58% | 23.52 | 1.07% | 1.31% |  |
| 01-15 | 24.35 | 24.60 | 23.47 | 24.35 | 0.00% | 1.59% | 4.65% | 54,140 | 12,976 | 122% | 23.97 | -1.75% | 24.01 | 1.15% | 23.74 | 0.50% | 23.27 | 1.01% | 1.34% | |
| 01-14 | 23.70 | 24.91 | 23.47 | 24.35 | 3.35% | -0.18% | 5.71% | 57,662 | 14,066 | 142% | 24.39 | 4.15% | 23.74 | 1.67% | 23.62 | 1.06% | 23.03 | 1.65% | 1.27% | |
| 01-13 | 23.00 | 23.80 | 22.81 | 23.56 | 0.77% | 0.58% | 3.97% | 33,473 | 7,840 | 86% | 23.42 | 1.01% | 23.35 | 0.01% | 23.38 | 0.63% | 22.66 | 1.40% | 1.13% | |
| 01-10 | 23.80 | 23.80 | 22.67 | 23.38 | -1.72% | 0.83% | 4.62% | 49,451 | 11,466 | 120% | 23.19 | -1.23% | 23.35 | -0.37% | 23.23 | 0.63% | 22.35 | 1.24% | 1.03% | |
| 01-09 | 23.17 | 23.85 | 23.05 | 23.79 | 1.97% | 1.34% | 7.77% | 43,626 | 10,241 | 107% | 23.48 | 0.33% | 23.43 | 1.17% | 23.08 | 1.50% | 22.07 | 1.22% | 0.96% | |
| 01-08 | 23.25 | 23.71 | 23.05 | 23.33 | -0.43% | -0.29% | 6.98% | 42,312 | 9,900 | 104% | 23.40 | -0.11% | 23.16 | 1.45% | 22.74 | 1.67% | 21.81 | 1.66% | 0.87% | |
| 01-07 | 22.57 | 23.98 | 22.30 | 23.43 | 4.50% | 0.03% | 9.23% | 51,237 | 12,002 | 115% | 23.42 | 3.87% | 22.83 | 2.69% | 22.37 | 2.65% | 21.45 | 1.86% | 0.74% | |
| 01-06 | 22.36 | 22.90 | 22.20 | 22.42 | 0.13% | -0.58% | 6.47% | 38,302 | 8,637 | 83% | 22.55 | 1.64% | 22.23 | 1.89% | 21.79 | 1.97% | 21.06 | 1.11% | 0.56% | |
| 01-03 | 22.12 | 22.45 | 21.88 | 22.39 | 1.31% | 0.91% | 7.50% | 30,881 | 6,851 | 63% | 22.19 | 0.73% | 21.82 | 1.85% | 21.37 | 1.05% | 20.83 | 0.91% | 0.48% | |
| 01-02 | 21.11 | 22.47 | 21.11 | 22.10 | 4.69% | 0.33% | 7.08% | 53,409 | 11,764 | 107% | 22.03 | 4.96% | 21.42 | 2.69% | 21.15 | 1.31% | 20.64 | 1.30% | 0.42% | |
| 12-31 | 20.76 | 21.25 | 20.71 | 21.11 | 1.00% | 0.59% | 3.61% | 27,121 | 5,692 | 51% | 20.99 | 1.04% | 20.86 | 0.03% | 20.88 | 0.35% | 20.37 | 0.33% | 0.33% | |
| 12-30 | 20.36 | 21.09 | 20.20 | 20.90 | 1.85% | 0.62% | 2.92% | 31,470 | 6,536 | 57% | 20.77 | -0.38% | 20.85 | -0.11% | 20.80 | 0.83% | 20.31 | 0.24% | 0.34% | |
| 12-27 | 21.18 | 21.67 | 20.36 | 20.52 | -3.53% | -1.58% | 1.28% | 59,760 | 12,459 | 106% | 20.85 | -0.27% | 20.88 | 0.40% | 20.63 | 0.75% | 20.26 | 0.39% | 0.41% | |
| 12-26 | 20.72 | 21.32 | 20.49 | 21.27 | 2.41% | 1.74% | 5.40% | 53,117 | 11,105 | 95% | 20.91 | 0.15% | 20.79 | 1.47% | 20.48 | 1.05% | 20.18 | 0.61% | 0.47% | |
| 12-25 | 21.19 | 21.21 | 20.70 | 20.77 | -1.47% | -0.51% | 3.54% | 45,653 | 9,530 | 82% | 20.88 | 0.91% | 20.49 | 1.01% | 20.26 | 1.12% | 20.06 | 0.24% | 0.44% | |
| 12-24 | 20.10 | 21.19 | 19.80 | 21.08 | 5.19% | 1.90% | 5.34% | 94,575 | 19,564 | 166% | 20.69 | 4.15% | 20.29 | 2.19% | 20.04 | 1.22% | 20.01 | 0.43% | 0.51% | |
| 12-23 | 19.83 | 20.22 | 19.33 | 20.04 | 1.06% | 0.90% | 0.57% | 57,637 | 11,447 | 100% | 19.86 | -1.04% | 19.85 | 0.53% | 19.80 | -0.13% | 19.93 | 0.04% | 0.62% | |
| 12-20 | 19.73 | 20.40 | 19.58 | 19.83 | 0.20% | -1.20% | -0.44% | 62,683 | 12,581 | 111% | 20.07 | 2.77% | 19.75 | 0.41% | 19.83 | -0.02% | 19.92 | 0.35% | 0.71% | |
| 12-19 | 19.57 | 19.79 | 19.31 | 19.79 | 0.92% | 1.33% | -0.29% | 44,617 | 8,713 | 78% | 19.53 | -0.28% | 19.67 | -0.73% | 19.83 | 0.00% | 19.85 | 0.23% | 0.76% | |
| 12-18 | 20.00 | 20.04 | 19.37 | 19.61 | -1.51% | 0.13% | -0.97% | 65,951 | 12,916 | 115% | 19.59 | -1.67% | 19.81 | -1.04% | 19.83 | -0.73% | 19.80 | 0.43% | 0.78% | |
| 12-17 | 19.88 | 20.16 | 19.76 | 19.91 | -0.45% | -0.04% | 0.97% | 45,086 | 8,980 | 82% | 19.92 | -0.55% | 20.02 | 0.58% | 19.97 | -0.35% | 19.72 | 0.45% | 0.79% | |
| 12-16 | 20.18 | 20.23 | 19.77 | 20.00 | -0.35% | -0.14% | 1.89% | 45,969 | 9,207 | 88% | 20.03 | -0.29% | 19.90 | -0.36% | 20.04 | 0.23% | 19.63 | 0.97% | 0.76% | |
| 12-13 | 19.50 | 20.49 | 19.50 | 20.07 | 3.40% | -0.08% | 3.24% | 62,777 | 12,610 | 123% | 20.09 | 2.60% | 19.98 | -0.29% | 20.00 | 0.67% | 19.44 | 0.91% | 0.68% | |
| 12-12 | 20.01 | 20.06 | 19.34 | 19.41 | -2.95% | -0.86% | 0.76% | 53,033 | 10,382 | 107% | 19.58 | -3.23% | 20.03 | -0.27% | 19.87 | 0.44% | 19.26 | 0.38% | 0.63% | |
| 12-11 | 20.86 | 20.86 | 19.90 | 20.00 | -2.39% | -1.15% | 4.21% | 54,138 | 10,953 | 119% | 20.23 | 0.18% | 20.09 | 1.25% | 19.78 | 1.49% | 19.19 | 0.90% | 0.64% | |
| 12-10 | 19.90 | 20.82 | 19.65 | 20.49 | 3.48% | 1.46% | 7.73% | 82,582 | 16,677 | 190% | 20.20 | 2.22% | 19.84 | 2.29% | 19.49 | 2.09% | 19.02 | 1.53% | 0.61% | |
| 12-09 | 19.61 | 20.04 | 19.45 | 19.80 | 0.30% | 0.22% | 5.70% | 50,222 | 9,922 | 124% | 19.76 | 1.94% | 19.40 | 1.90% | 19.09 | 2.20% | 18.73 | 0.94% | 0.52% | |
| 12-06 | 18.79 | 19.78 | 18.79 | 19.74 | 0.00% | 1.85% | 6.37% | 54,409 | 10,545 | 136% | 19.38 | 1.72% | 19.04 | 1.84% | 18.68 | 1.44% | 18.56 | 0.82% | 0.47% | |