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 |
 | | |||||||||||||||||||
| 01-19 | 39.00 | 40.90 | 38.58 | 40.15 | 2.50% | 0.00% | 0.00% | 69,074 | 27,546 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 01-18 | 36.50 | 40.00 | 36.27 | 39.17 | 7.61% | 1.15% | 9.15% | 83,018 | 32,148 | 125% | 38.73 | 6.56% | 37.33 | 4.45% | 36.34 | 3.10% | 35.89 | 1.76% | 1.03% |  |
| 01-15 | 35.91 | 37.07 | 35.48 | 36.40 | 1.17% | 0.16% | 3.22% | 43,180 | 15,692 | 60% | 36.34 | 0.38% | 35.74 | 1.38% | 35.25 | 0.72% | 35.27 | 0.97% | 0.95% | |
| 01-14 | 35.64 | 37.20 | 35.20 | 35.98 | -0.19% | -0.62% | 3.02% | 64,475 | 23,344 | 85% | 36.21 | 3.51% | 35.26 | 1.79% | 34.99 | 0.72% | 34.93 | 0.72% | 0.86% | |
| 01-13 | 34.57 | 36.09 | 33.59 | 36.05 | 4.07% | 3.06% | 3.97% | 72,890 | 25,496 | 93% | 34.98 | 1.79% | 34.64 | 0.22% | 34.75 | -0.99% | 34.68 | 0.49% | 0.82% | |
| 01-12 | 33.54 | 35.08 | 33.50 | 34.64 | 1.79% | 0.81% | 0.39% | 45,829 | 15,748 | 57% | 34.36 | -0.21% | 34.56 | -0.54% | 35.09 | -1.27% | 34.51 | 0.42% | 0.81% | |
| 01-11 | 35.43 | 35.60 | 33.80 | 34.03 | -3.71% | -1.18% | -0.96% | 61,052 | 21,024 | 75% | 34.44 | -1.03% | 34.75 | -1.92% | 35.54 | 0.75% | 34.36 | 0.46% | 0.80% | |
| 01-08 | 35.30 | 35.50 | 34.06 | 35.34 | 1.09% | 1.57% | 3.32% | 71,611 | 24,917 | 92% | 34.80 | -0.49% | 35.43 | -1.55% | 35.28 | 1.14% | 34.20 | 0.66% | 0.73% | |
| 01-07 | 35.67 | 36.00 | 34.22 | 34.96 | -2.97% | -0.02% | 2.89% | 70,483 | 24,645 | 95% | 34.97 | -4.03% | 35.99 | 1.48% | 34.88 | 0.73% | 33.98 | 1.16% | 0.63% | |
| 01-06 | 37.50 | 37.50 | 35.93 | 36.03 | -4.05% | -1.11% | 7.26% | 76,914 | 28,024 | 111% | 36.44 | 0.43% | 35.46 | 2.84% | 34.63 | 1.57% | 33.59 | 1.45% | 0.39% | |
| 01-05 | 34.60 | 37.90 | 34.17 | 37.55 | 9.00% | 3.50% | 13.41% | 126,282 | 45,813 | 189% | 36.28 | 7.30% | 34.48 | 3.53% | 34.09 | 2.74% | 33.11 | 2.21% | 0.17% | |
| 01-04 | 32.30 | 34.50 | 32.28 | 34.45 | 6.26% | 1.89% | 6.35% | 108,523 | 36,692 | 172% | 33.81 | 3.69% | 33.30 | 0.90% | 33.18 | 1.30% | 32.39 | 0.93% | -0.12% | |
| 12-31 | 33.45 | 33.93 | 31.88 | 32.42 | -2.64% | -0.58% | 1.01% | 82,375 | 26,861 | 141% | 32.61 | -2.18% | 33.01 | -0.23% | 32.76 | 0.58% | 32.10 | 0.14% | -0.26% | |
| 12-30 | 32.80 | 33.98 | 32.60 | 33.30 | 1.77% | -0.10% | 3.89% | 71,770 | 23,924 | 136% | 33.33 | 0.61% | 33.08 | 1.50% | 32.57 | 2.15% | 32.05 | 0.32% | -0.31% | |
| 12-29 | 33.47 | 34.20 | 32.08 | 32.72 | -1.45% | -1.24% | 2.41% | 72,539 | 24,033 | 149% | 33.13 | 1.07% | 32.59 | 2.08% | 31.88 | 1.47% | 31.95 | 0.35% | -0.37% | |
| 12-28 | 31.55 | 33.31 | 31.49 | 33.20 | 4.86% | 1.27% | 4.28% | 72,010 | 23,607 | 159% | 32.78 | 5.02% | 31.93 | 3.83% | 31.42 | 0.99% | 31.84 | 0.30% | -0.44% | |
| 12-25 | 31.00 | 32.20 | 30.11 | 31.66 | 2.23% | 1.43% | -0.26% | 38,158 | 11,910 | 87% | 31.22 | 0.35% | 30.75 | -0.29% | 31.11 | -0.36% | 31.74 | -0.24% | -0.48% | |
| 12-24 | 30.68 | 31.66 | 30.52 | 30.97 | 1.14% | -0.44% | -2.67% | 41,172 | 12,807 | 94% | 31.11 | 2.99% | 30.84 | -0.79% | 31.22 | -0.72% | 31.82 | -0.35% | -0.49% | |
| 12-23 | 30.90 | 30.97 | 29.57 | 30.62 | -0.16% | 1.38% | -4.11% | 58,627 | 17,707 | 135% | 30.20 | -3.52% | 31.09 | -1.75% | 31.45 | -1.83% | 31.93 | -1.17% | -0.46% | |
| 12-22 | 32.29 | 32.70 | 30.48 | 30.67 | -5.34% | -2.03% | -5.08% | 57,384 | 17,964 | 143% | 31.31 | -1.60% | 31.64 | -1.26% | 32.04 | -1.14% | 32.31 | -0.78% | -0.38% | |
| 12-21 | 31.60 | 32.68 | 30.75 | 32.40 | 2.50% | 1.84% | -0.51% | 54,380 | 17,301 | 146% | 31.82 | -0.21% | 32.05 | -1.48% | 32.41 | -0.66% | 32.57 | -0.71% | -0.33% | |
| 12-18 | 32.06 | 32.40 | 31.52 | 31.61 | -2.74% | -0.85% | -3.62% | 41,985 | 13,385 | 120% | 31.88 | -2.05% | 32.53 | -1.27% | 32.62 | -0.20% | 32.80 | -0.50% | -0.29% | |
| 12-17 | 32.99 | 33.27 | 32.21 | 32.50 | -2.14% | -0.15% | -1.40% | 39,463 | 12,844 | 120% | 32.55 | -2.71% | 32.95 | -0.06% | 32.69 | -0.06% | 32.96 | -0.28% | -0.27% | |
| 12-16 | 33.11 | 33.83 | 33.01 | 33.21 | -0.57% | -0.73% | 0.47% | 28,589 | 9,563 | 86% | 33.45 | 1.42% | 32.97 | 1.34% | 32.71 | 0.10% | 33.05 | -0.30% | -0.30% | |
| 12-15 | 33.18 | 33.58 | 32.43 | 33.40 | 0.66% | 1.26% | 0.75% | 32,658 | 10,772 | 94% | 32.98 | 1.24% | 32.53 | 0.44% | 32.68 | -0.24% | 33.15 | -0.33% | -0.27% | |
| 12-14 | 31.76 | 33.25 | 31.40 | 33.18 | 4.67% | 1.84% | -0.25% | 37,106 | 12,088 | 102% | 32.58 | 1.57% | 32.39 | -0.67% | 32.75 | -0.74% | 33.26 | -0.15% | -0.22% | |
| 12-11 | 32.45 | 32.89 | 31.50 | 31.70 | -2.79% | -1.17% | -4.84% | 36,312 | 11,647 | 98% | 32.08 | -1.57% | 32.61 | -1.46% | 33.00 | -0.87% | 33.31 | -0.31% | -0.33% | |
| 12-10 | 32.42 | 32.97 | 32.16 | 32.61 | 0.09% | 0.07% | -2.41% | 22,065 | 7,190 | 63% | 32.59 | -1.62% | 33.09 | -0.96% | 33.28 | -0.23% | 33.42 | -0.10% | -0.41% | |
| 12-09 | 33.21 | 33.71 | 32.56 | 32.58 | -1.63% | -1.64% | -2.60% | 38,560 | 12,771 | 109% | 33.12 | -0.87% | 33.41 | -0.35% | 33.36 | -0.73% | 33.45 | -0.29% | -0.50% | |
| 12-08 | 33.37 | 34.05 | 33.07 | 33.12 | 0.00% | -0.88% | -1.28% | 30,857 | 10,310 | 87% | 33.41 | -1.03% | 33.53 | 0.30% | 33.61 | -0.29% | 33.55 | -0.35% | -0.51% | |