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 |
 | | |||||||||||||||||||
| 08-04 | 24.43 | 25.09 | 24.15 | 24.46 | 0.12% | -0.54% | -1.83% | 45,535 | 11,197 | 56% | 24.59 | 1.20% | 24.27 | 0.84% | 24.10 | 1.07% | 24.92 | -0.70% | -0.19% |  |
| 08-03 | 24.65 | 24.66 | 24.00 | 24.43 | 0.70% | 0.53% | -2.64% | 60,582 | 14,722 | 63% | 24.30 | 1.34% | 24.07 | 0.64% | 23.85 | 1.11% | 25.09 | 0.03% | -0.07% | |
| 07-31 | 23.57 | 24.33 | 23.36 | 24.26 | 2.45% | 1.17% | -3.29% | 56,110 | 13,454 | 58% | 23.98 | 0.20% | 23.92 | 1.13% | 23.59 | -1.80% | 25.09 | 0.22% | -0.06% |  |
| 07-30 | 24.80 | 24.86 | 23.50 | 23.68 | -2.99% | -1.05% | -5.39% | 64,252 | 15,376 | 66% | 23.93 | 0.37% | 23.65 | 1.14% | 24.02 | -2.77% | 25.03 | -0.25% | -0.11% | |
| 07-29 | 22.91 | 24.49 | 22.91 | 24.41 | 5.99% | 2.38% | -2.71% | 63,229 | 15,075 | 62% | 23.84 | 3.56% | 23.38 | -2.92% | 24.71 | -2.64% | 25.09 | -0.72% | -0.08% | |
| 07-28 | 22.79 | 23.42 | 22.70 | 23.03 | 1.72% | 0.03% | -8.88% | 48,273 | 11,114 | 43% | 23.02 | -1.06% | 24.09 | -4.16% | 25.38 | -1.11% | 25.27 | -0.56% | 0.08% | |
| 07-27 | 23.90 | 24.99 | 22.47 | 22.64 | -6.64% | -2.71% | -10.93% | 104,501 | 24,318 | 91% | 23.27 | -8.26% | 25.13 | -4.46% | 25.66 | -1.14% | 25.42 | -0.87% | 0.20% | |
| 07-24 | 26.94 | 26.98 | 24.18 | 24.25 | -9.62% | -4.40% | -5.42% | 106,455 | 27,004 | 103% | 25.37 | -5.08% | 26.31 | -0.05% | 25.96 | 0.76% | 25.64 | -0.10% | 0.37% | |
| 07-23 | 26.56 | 27.27 | 26.16 | 26.83 | 1.32% | 0.40% | 4.53% | 106,423 | 28,440 | 112% | 26.72 | 0.15% | 26.32 | 1.59% | 25.76 | 1.43% | 25.67 | 0.40% | 0.42% | |
| 07-22 | 25.98 | 27.47 | 25.81 | 26.48 | 1.07% | -0.77% | 3.58% | 146,052 | 38,973 | 158% | 26.69 | 3.56% | 25.91 | 3.99% | 25.40 | 0.91% | 25.57 | 0.71% | 0.45% | |
| 07-21 | 24.01 | 26.48 | 24.00 | 26.20 | 8.85% | 1.68% | 3.21% | 175,427 | 45,202 | 197% | 25.77 | 8.00% | 24.91 | 2.76% | 25.17 | 0.56% | 25.38 | 0.43% | 0.44% | |
| 07-20 | 23.75 | 24.08 | 23.31 | 24.07 | 1.56% | 0.89% | -4.77% | 43,875 | 10,467 | 48% | 23.86 | 2.89% | 24.24 | -3.01% | 25.03 | -0.79% | 25.28 | 0.11% | 0.48% | |
| 07-17 | 23.80 | 23.88 | 22.70 | 23.70 | -1.25% | 2.20% | -6.13% | 60,184 | 13,956 | 61% | 23.19 | -7.04% | 25.00 | -2.26% | 25.23 | -1.29% | 25.25 | -0.27% | 0.49% | |
| 07-16 | 26.37 | 26.37 | 23.69 | 24.00 | -8.81% | -3.78% | -5.19% | 114,432 | 28,544 | 125% | 24.94 | -4.50% | 25.57 | -0.91% | 25.56 | -0.86% | 25.32 | 0.10% | 0.49% | |
| 07-15 | 25.86 | 26.50 | 25.60 | 26.32 | 1.98% | 0.77% | 4.07% | 101,980 | 26,637 | 124% | 26.12 | 1.34% | 25.81 | 0.77% | 25.78 | 0.50% | 25.29 | 0.83% | 0.43% | |
| 07-14 | 26.06 | 26.36 | 25.15 | 25.81 | -0.19% | 0.14% | 2.90% | 81,221 | 20,934 | 104% | 25.77 | 1.23% | 25.61 | -0.09% | 25.65 | 0.58% | 25.08 | 0.65% | 0.35% | |
| 07-13 | 25.00 | 25.88 | 24.80 | 25.86 | 3.44% | 1.57% | 3.76% | 83,662 | 21,301 | 112% | 25.46 | -0.54% | 25.63 | -0.14% | 25.50 | 0.91% | 24.92 | 0.87% | 0.24% | |
| 07-10 | 26.10 | 26.18 | 25.00 | 25.00 | -4.58% | -2.34% | 1.18% | 68,307 | 17,485 | 94% | 25.60 | -0.88% | 25.67 | 0.71% | 25.27 | 0.79% | 24.71 | 0.40% | 0.05% | |
| 07-09 | 25.62 | 26.20 | 25.30 | 26.20 | 2.30% | 1.46% | 6.46% | 87,368 | 22,561 | 121% | 25.82 | 0.99% | 25.49 | 1.80% | 25.07 | 1.07% | 24.61 | 0.66% | -0.03% | |
| 07-08 | 25.50 | 25.84 | 25.28 | 25.61 | 0.04% | 0.15% | 4.75% | 85,751 | 21,927 | 128% | 25.57 | 1.56% | 25.04 | 1.46% | 24.81 | 1.26% | 24.45 | 0.63% | -0.19% | |
| 07-07 | 24.64 | 26.41 | 24.30 | 25.60 | 4.92% | 1.67% | 5.38% | 118,457 | 29,826 | 189% | 25.18 | 3.07% | 24.68 | 1.52% | 24.50 | 1.58% | 24.29 | 0.78% | -0.28% | |
| 07-06 | 24.58 | 24.89 | 24.15 | 24.40 | 0.54% | -0.12% | 1.22% | 102,805 | 25,113 | 180% | 24.43 | 1.65% | 24.31 | 1.00% | 24.12 | 1.28% | 24.11 | 0.23% | -0.38% | |
| 07-03 | 24.45 | 24.47 | 23.67 | 24.27 | -0.16% | 0.99% | 0.91% | 52,968 | 12,729 | 101% | 24.03 | -1.25% | 24.07 | 0.50% | 23.81 | -0.52% | 24.05 | -0.28% | -0.43% | |
| 07-02 | 23.76 | 24.78 | 23.41 | 24.31 | 2.36% | -0.11% | 0.79% | 63,598 | 15,477 | 122% | 24.34 | 2.33% | 23.95 | 1.68% | 23.94 | 0.16% | 24.12 | -0.44% | -0.42% | |
| 07-01 | 23.66 | 24.08 | 23.50 | 23.75 | 0.93% | -0.13% | -1.97% | 54,330 | 12,920 | 96% | 23.78 | 0.84% | 23.55 | -1.23% | 23.90 | -0.36% | 24.23 | -0.02% | -0.39% | |
| 06-30 | 23.60 | 23.99 | 23.27 | 23.53 | 0.47% | -0.22% | -2.89% | 44,235 | 10,432 | 74% | 23.58 | 0.95% | 23.84 | -0.70% | 23.98 | -0.47% | 24.23 | -0.40% | -0.49% | |
| 06-29 | 24.07 | 24.49 | 23.00 | 23.42 | -4.64% | 0.25% | -3.74% | 74,477 | 17,398 | 120% | 23.36 | -4.74% | 24.01 | -1.79% | 24.10 | -1.05% | 24.33 | -1.02% | -0.48% | |
| 06-24 | 24.50 | 25.56 | 23.91 | 24.56 | -0.04% | 0.15% | -0.08% | 70,123 | 17,195 | 123% | 24.52 | 0.49% | 24.45 | 0.56% | 24.35 | -0.12% | 24.58 | -0.46% | -0.35% | |
| 06-23 | 24.70 | 24.70 | 24.02 | 24.57 | 0.57% | 0.68% | -0.50% | 31,983 | 7,804 | 59% | 24.40 | 0.24% | 24.31 | 0.26% | 24.38 | -0.71% | 24.69 | -0.95% | -0.27% | |
| 06-22 | 24.22 | 24.60 | 23.91 | 24.43 | 0.00% | 0.35% | -2.01% | 35,149 | 8,556 | 61% | 24.34 | 0.46% | 24.25 | -0.57% | 24.56 | 0.52% | 24.93 | -0.20% | -0.05% | |