成本价计算(单股)
美年健康( 002044.SZ 深证)
| 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 | 7.66 | 7.75 | 7.65 | 7.69 | -0.13% | -0.04% | -3.06% | 388,379 | 29,879 | 72% | 7.69 | -0.58% | 7.78 | -0.63% | 7.83 | -0.72% | 7.93 | -0.50% | 0.23% |  |
| 01-18 | 7.87 | 7.88 | 7.65 | 7.70 | -2.16% | -0.49% | -3.42% | 597,245 | 46,217 | 104% | 7.74 | -2.36% | 7.83 | -0.97% | 7.88 | -0.88% | 7.97 | -0.72% | 0.36% | |
| 01-17 | 7.91 | 8.11 | 7.84 | 7.87 | 0.13% | -0.69% | -2.00% | 431,736 | 34,214 | 67% | 7.93 | 0.67% | 7.91 | -0.37% | 7.95 | -0.26% | 8.03 | 0.30% | 0.64% | |
| 01-14 | 7.86 | 7.96 | 7.75 | 7.86 | -0.13% | -0.15% | -1.84% | 407,210 | 32,053 | 59% | 7.87 | -0.72% | 7.94 | -0.59% | 7.98 | -0.49% | 8.01 | 0.48% | 0.71% |  |
| 01-13 | 7.98 | 8.06 | 7.86 | 7.87 | -1.63% | -0.74% | -1.24% | 442,582 | 35,091 | 62% | 7.93 | -1.04% | 7.99 | -0.36% | 8.01 | -0.01% | 7.97 | 0.43% | 0.70% | |
| 01-12 | 8.00 | 8.09 | 7.96 | 8.00 | -0.62% | -0.15% | 0.82% | 420,545 | 33,693 | 59% | 8.01 | 0.06% | 8.01 | -0.26% | 8.02 | -0.26% | 7.94 | 0.32% | 0.67% | |
| 01-11 | 8.07 | 8.12 | 7.90 | 8.05 | -0.37% | 0.54% | 1.77% | 598,625 | 47,934 | 86% | 8.01 | -0.20% | 8.04 | 0.23% | 8.04 | -0.50% | 7.91 | 0.37% | 0.61% | |
| 01-10 | 7.99 | 8.11 | 7.89 | 8.08 | 1.76% | 0.71% | 2.53% | 570,470 | 45,767 | 87% | 8.02 | -0.58% | 8.02 | -0.39% | 8.08 | 0.64% | 7.88 | 0.49% | 0.54% | |
| 01-07 | 8.00 | 8.19 | 7.93 | 7.94 | -0.38% | -1.61% | 1.24% | 653,976 | 52,773 | 105% | 8.07 | 1.34% | 8.05 | -0.50% | 8.03 | 1.06% | 7.84 | 0.64% | 0.44% | |
| 01-06 | 8.05 | 8.16 | 7.84 | 7.97 | -1.36% | 0.09% | 2.27% | 685,568 | 54,590 | 114% | 7.96 | -1.79% | 8.09 | 0.74% | 7.94 | 0.77% | 7.79 | 0.50% | 0.33% | |
| 01-05 | 8.15 | 8.21 | 8.02 | 8.08 | -0.98% | -0.35% | 4.20% | 735,653 | 59,648 | 131% | 8.11 | -0.41% | 8.03 | 1.70% | 7.88 | 1.03% | 7.75 | 0.81% | 0.29% | |
| 01-04 | 7.86 | 8.25 | 7.86 | 8.16 | 3.95% | 0.23% | 6.08% | 1,330,612 | 108,329 | 263% | 8.14 | 4.48% | 7.90 | 3.34% | 7.80 | 2.75% | 7.69 | 2.08% | 0.22% | |
| 12-31 | 7.65 | 7.92 | 7.58 | 7.85 | 2.48% | 0.74% | 4.18% | 877,441 | 68,369 | 213% | 7.79 | 2.69% | 7.64 | 1.73% | 7.59 | 1.54% | 7.54 | 0.94% | 0.01% | |
| 12-30 | 7.44 | 7.69 | 7.44 | 7.66 | 3.10% | 0.95% | 2.61% | 774,181 | 58,742 | 217% | 7.59 | 1.80% | 7.51 | 1.24% | 7.48 | 0.80% | 7.47 | 0.46% | -0.08% | |
| 12-29 | 7.38 | 7.54 | 7.35 | 7.43 | 0.68% | -0.32% | -0.01% | 499,500 | 37,235 | 164% | 7.45 | 0.89% | 7.42 | 0.46% | 7.42 | -0.16% | 7.43 | 0.05% | -0.13% | |
| 12-28 | 7.41 | 7.46 | 7.36 | 7.38 | -0.40% | -0.11% | -0.63% | 266,508 | 19,688 | 90% | 7.39 | 0.18% | 7.38 | -0.30% | 7.43 | -0.09% | 7.43 | -0.22% | -0.14% | |
| 12-27 | 7.40 | 7.41 | 7.35 | 7.41 | 0.41% | 0.47% | -0.44% | 243,483 | 17,956 | 77% | 7.38 | -0.18% | 7.41 | -0.60% | 7.44 | -0.09% | 7.44 | -0.36% | -0.12% | |
| 12-24 | 7.40 | 7.43 | 7.36 | 7.38 | -0.27% | -0.11% | -1.20% | 325,931 | 24,081 | 100% | 7.39 | -0.69% | 7.45 | -0.20% | 7.44 | -0.09% | 7.47 | -0.49% | -0.06% | |
| 12-23 | 7.55 | 7.55 | 7.39 | 7.40 | -1.99% | -0.52% | -1.43% | 398,392 | 29,634 | 118% | 7.44 | -1.02% | 7.47 | 0.00% | 7.45 | 0.00% | 7.51 | -0.49% | 0.00% | |
| 12-22 | 7.45 | 7.58 | 7.44 | 7.55 | 1.34% | 0.45% | 0.08% | 393,876 | 29,605 | 102% | 7.52 | 1.17% | 7.47 | 0.62% | 7.45 | 0.35% | 7.54 | 0.08% | -0.02% | |
| 12-21 | 7.42 | 7.46 | 7.38 | 7.45 | 0.54% | 0.28% | -1.17% | 226,812 | 16,849 | 60% | 7.43 | 0.14% | 7.42 | 0.00% | 7.42 | -0.35% | 7.54 | 0.09% | -0.06% | |
| 12-20 | 7.42 | 7.45 | 7.40 | 7.41 | -0.13% | -0.12% | -1.61% | 243,251 | 18,046 | 63% | 7.42 | 0.09% | 7.42 | -0.05% | 7.45 | -0.61% | 7.53 | 0.01% | -0.09% | |
| 12-17 | 7.42 | 7.45 | 7.38 | 7.42 | -0.40% | 0.11% | -1.46% | 238,018 | 17,641 | 61% | 7.41 | -0.23% | 7.42 | -0.55% | 7.50 | -0.77% | 7.53 | 0.04% | -0.12% | |
| 12-16 | 7.41 | 7.48 | 7.38 | 7.45 | 0.68% | 0.28% | -1.02% | 212,257 | 15,768 | 53% | 7.43 | 0.00% | 7.47 | -0.80% | 7.55 | -0.51% | 7.53 | -0.01% | -0.15% | |
| 12-15 | 7.44 | 7.51 | 7.40 | 7.40 | -0.94% | -0.39% | -1.70% | 366,448 | 27,221 | 91% | 7.43 | -1.08% | 7.53 | -1.14% | 7.59 | -0.07% | 7.53 | -0.07% | -0.18% | |
| 12-14 | 7.64 | 7.64 | 7.44 | 7.47 | -2.10% | -0.53% | -0.84% | 472,722 | 35,500 | 124% | 7.51 | -1.91% | 7.61 | -0.52% | 7.60 | 0.15% | 7.53 | 0.03% | -0.21% | |
| 12-13 | 7.75 | 7.75 | 7.61 | 7.63 | -0.91% | -0.34% | 1.31% | 325,387 | 24,911 | 91% | 7.66 | -0.42% | 7.65 | 0.51% | 7.59 | 0.41% | 7.53 | 0.23% | -0.25% | |
| 12-10 | 7.66 | 7.74 | 7.63 | 7.70 | -0.13% | 0.16% | 2.48% | 455,827 | 35,042 | 125% | 7.69 | 0.73% | 7.61 | 0.97% | 7.56 | 0.71% | 7.51 | 0.09% | -0.32% | |
| 12-09 | 7.43 | 7.76 | 7.42 | 7.71 | 3.77% | 1.02% | 2.70% | 911,170 | 69,544 | 248% | 7.63 | 3.15% | 7.54 | 1.88% | 7.50 | 1.24% | 7.51 | -0.66% | -0.33% | |
| 12-08 | 7.37 | 7.43 | 7.35 | 7.43 | 0.00% | 0.42% | -1.68% | 243,628 | 18,026 | 66% | 7.40 | 0.24% | 7.40 | 0.00% | 7.41 | -0.12% | 7.56 | -0.30% | -0.23% | |