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 |
 | | |||||||||||||||||||
| 08-17 | 4.91 | 4.92 | 4.84 | 4.92 | 0.41% | 0.72% | 0.59% | 217,850 | 10,642 | 106% | 4.89 | -0.04% | 4.89 | -0.27% | 4.90 | 0.08% | 4.89 | 0.14% | -0.33% |  |
| 08-16 | 4.90 | 4.91 | 4.87 | 4.90 | -0.20% | 0.27% | 0.33% | 192,001 | 9,383 | 91% | 4.89 | -0.02% | 4.90 | -0.18% | 4.90 | 0.04% | 4.88 | 0.19% | -0.44% | |
| 08-15 | 4.91 | 4.94 | 4.86 | 4.91 | -0.20% | 0.45% | 0.72% | 212,083 | 10,365 | 91% | 4.89 | -0.67% | 4.91 | 0.12% | 4.89 | -0.20% | 4.88 | -0.27% | -0.56% |  |
| 08-12 | 4.89 | 4.96 | 4.88 | 4.92 | -0.40% | -0.02% | 0.65% | 230,124 | 11,325 | 98% | 4.92 | 0.08% | 4.90 | 0.39% | 4.90 | 0.06% | 4.89 | -0.39% | -0.53% | |
| 08-11 | 4.87 | 4.95 | 4.87 | 4.94 | 1.86% | 0.47% | 0.67% | 177,261 | 8,715 | 74% | 4.92 | 1.24% | 4.88 | -0.16% | 4.90 | 0.39% | 4.91 | -0.45% | -0.47% | |
| 08-10 | 4.87 | 4.90 | 4.83 | 4.85 | -0.61% | -0.14% | -1.60% | 145,052 | 7,044 | 59% | 4.86 | -0.37% | 4.89 | -0.29% | 4.88 | 0.16% | 4.93 | -0.36% | -0.44% | |
| 08-09 | 4.91 | 4.92 | 4.85 | 4.88 | -0.81% | 0.10% | -1.35% | 186,484 | 9,091 | 74% | 4.88 | -1.16% | 4.91 | 0.35% | 4.87 | 0.23% | 4.95 | -0.30% | -0.42% | |
| 08-08 | 4.95 | 4.99 | 4.90 | 4.92 | -0.61% | -0.24% | -0.85% | 202,346 | 9,979 | 82% | 4.93 | 0.47% | 4.89 | 0.64% | 4.86 | -0.31% | 4.96 | -0.32% | -0.41% | |
| 08-05 | 4.88 | 4.97 | 4.86 | 4.95 | 1.43% | 0.84% | -0.56% | 234,663 | 11,520 | 93% | 4.91 | 1.55% | 4.86 | 0.46% | 4.88 | -0.67% | 4.98 | -0.70% | -0.42% | |
| 08-04 | 4.79 | 4.89 | 4.77 | 4.88 | 2.52% | 0.95% | -2.65% | 245,133 | 11,849 | 91% | 4.83 | -0.02% | 4.84 | -0.92% | 4.91 | -1.05% | 5.01 | -0.81% | -0.39% | |
| 08-03 | 4.84 | 4.92 | 4.74 | 4.76 | -1.24% | -1.55% | -5.82% | 277,156 | 13,400 | 103% | 4.84 | -0.06% | 4.88 | -1.49% | 4.96 | -0.94% | 5.05 | -1.02% | -0.34% | |
| 08-02 | 5.00 | 5.01 | 4.72 | 4.82 | -3.98% | -0.37% | -5.60% | 426,099 | 20,616 | 155% | 4.84 | -3.57% | 4.96 | -2.65% | 5.01 | -1.61% | 5.11 | -0.95% | -0.29% | |
| 08-01 | 5.07 | 5.08 | 4.97 | 5.02 | -0.79% | 0.06% | -2.62% | 226,938 | 11,385 | 89% | 5.02 | -1.53% | 5.09 | -0.59% | 5.09 | -0.39% | 5.16 | 0.00% | -0.31% | |
| 07-29 | 5.15 | 5.15 | 5.05 | 5.06 | -1.56% | -0.69% | -1.84% | 254,675 | 12,976 | 102% | 5.10 | -1.28% | 5.12 | -0.02% | 5.11 | -0.56% | 5.16 | 0.23% | -0.39% | |
| 07-28 | 5.12 | 5.21 | 5.11 | 5.14 | 0.59% | -0.41% | -0.06% | 216,423 | 11,168 | 81% | 5.16 | 1.10% | 5.12 | 0.39% | 5.14 | -0.45% | 5.14 | -0.19% | -0.52% | |
| 07-27 | 5.10 | 5.18 | 5.07 | 5.11 | 0.20% | 0.10% | -0.83% | 186,950 | 9,544 | 68% | 5.11 | 0.33% | 5.10 | -0.86% | 5.16 | -0.75% | 5.15 | -0.12% | -0.57% | |
| 07-26 | 5.10 | 5.12 | 5.05 | 5.10 | 0.39% | 0.24% | -1.14% | 167,154 | 8,504 | 60% | 5.09 | -0.37% | 5.15 | -0.92% | 5.20 | 0.04% | 5.16 | -0.21% | -0.58% | |
| 07-25 | 5.15 | 5.18 | 5.06 | 5.08 | -1.17% | -0.53% | -1.74% | 239,509 | 12,230 | 79% | 5.11 | -1.81% | 5.19 | -1.11% | 5.20 | 0.23% | 5.17 | -0.42% | -0.56% | |
| 07-22 | 5.28 | 5.34 | 5.11 | 5.14 | -2.65% | -1.17% | -1.00% | 333,660 | 17,352 | 109% | 5.20 | -1.27% | 5.25 | 0.42% | 5.19 | 0.88% | 5.19 | -0.37% | -0.49% | |
| 07-21 | 5.26 | 5.32 | 5.22 | 5.28 | 0.38% | 0.23% | 1.32% | 236,604 | 12,464 | 79% | 5.27 | -0.44% | 5.23 | 1.32% | 5.14 | -0.04% | 5.21 | -0.31% | -0.44% | |
| 07-20 | 5.18 | 5.39 | 5.16 | 5.26 | 2.14% | -0.59% | 0.63% | 315,840 | 16,711 | 104% | 5.29 | 3.26% | 5.16 | 1.90% | 5.15 | 0.51% | 5.23 | -0.55% | -0.38% | |
| 07-19 | 5.10 | 5.16 | 5.06 | 5.15 | 1.78% | 0.51% | -2.02% | 277,498 | 14,220 | 86% | 5.12 | 2.01% | 5.07 | -0.76% | 5.12 | -0.41% | 5.26 | -1.13% | -0.30% | |
| 07-18 | 4.98 | 5.07 | 4.94 | 5.06 | 1.61% | 0.74% | -4.82% | 221,895 | 11,145 | 63% | 5.02 | -0.54% | 5.10 | -0.72% | 5.14 | -1.02% | 5.32 | -0.80% | -0.15% | |
| 07-15 | 5.18 | 5.20 | 4.96 | 4.98 | -4.78% | -1.39% | -7.07% | 464,699 | 23,468 | 126% | 5.05 | -4.05% | 5.14 | -1.51% | 5.19 | -1.65% | 5.36 | -1.13% | -0.04% | |
| 07-14 | 5.19 | 5.35 | 5.17 | 5.23 | 0.38% | -0.63% | -3.51% | 268,120 | 14,110 | 76% | 5.26 | 1.45% | 5.22 | -0.48% | 5.28 | -0.57% | 5.42 | -0.66% | 0.11% | |
| 07-13 | 5.18 | 5.21 | 5.15 | 5.21 | 0.77% | 0.42% | -4.51% | 208,785 | 10,831 | 51% | 5.19 | -0.38% | 5.25 | -1.13% | 5.31 | -1.17% | 5.46 | -0.26% | 0.25% | |
| 07-12 | 5.29 | 5.32 | 5.15 | 5.17 | -3.00% | -0.73% | -5.48% | 393,398 | 20,486 | 80% | 5.21 | -2.14% | 5.31 | -1.49% | 5.37 | -1.76% | 5.47 | 0.07% | 0.37% | |
| 07-11 | 5.40 | 5.41 | 5.24 | 5.33 | -1.48% | 0.15% | -2.49% | 343,931 | 18,305 | 67% | 5.32 | -1.97% | 5.39 | -1.41% | 5.47 | -0.82% | 5.47 | 0.20% | 0.42% | |
| 07-08 | 5.42 | 5.49 | 5.39 | 5.41 | -0.18% | -0.35% | -0.82% | 259,400 | 14,082 | 51% | 5.43 | 0.20% | 5.46 | -1.10% | 5.52 | -0.24% | 5.46 | 0.20% | 0.45% | |
| 07-07 | 5.51 | 5.52 | 5.37 | 5.42 | 0.00% | 0.04% | -0.44% | 292,612 | 15,853 | 57% | 5.42 | -1.79% | 5.52 | -0.59% | 5.53 | -0.34% | 5.44 | 0.22% | 0.51% | |