成本价计算(单股)
海默科技( 300084.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 | 5.12 | 5.29 | 5.12 | 5.15 | 0.59% | -0.31% | 0.70% | 111,463 | 5,758 | 75% | 5.17 | 0.78% | 5.17 | -1.97% | 5.24 | 0.31% | 5.11 | 0.53% | 0.50% |  |
| 08-16 | 5.18 | 5.21 | 5.10 | 5.12 | -1.16% | -0.12% | 0.65% | 140,206 | 7,187 | 95% | 5.13 | -1.23% | 5.27 | 0.11% | 5.22 | 0.48% | 5.09 | 0.63% | 0.46% | |
| 08-15 | 5.31 | 5.35 | 5.12 | 5.18 | -2.45% | -0.19% | 2.47% | 256,198 | 13,295 | 180% | 5.19 | -3.12% | 5.27 | 0.19% | 5.20 | 0.70% | 5.06 | 0.78% | 0.41% |  |
| 08-12 | 5.05 | 5.65 | 5.05 | 5.31 | 6.41% | -0.88% | 5.86% | 476,086 | 25,503 | 369% | 5.36 | 6.99% | 5.26 | 6.70% | 5.16 | 6.24% | 5.02 | 3.27% | 0.46% | |
| 08-11 | 4.92 | 5.07 | 4.92 | 4.99 | 2.04% | -0.34% | 2.74% | 94,343 | 4,723 | 94% | 5.01 | 2.50% | 4.93 | 1.57% | 4.86 | 1.36% | 4.86 | -0.47% | 0.27% | |
| 08-10 | 4.85 | 4.96 | 4.84 | 4.89 | 0.00% | 0.10% | 0.20% | 68,301 | 3,336 | 61% | 4.89 | 0.06% | 4.85 | 1.11% | 4.79 | 0.40% | 4.88 | -0.08% | 0.50% | |
| 08-09 | 4.80 | 4.97 | 4.78 | 4.89 | 1.88% | 0.16% | 0.12% | 114,739 | 5,601 | 98% | 4.88 | 2.52% | 4.80 | 1.63% | 4.77 | 0.76% | 4.88 | 0.08% | 0.61% | |
| 08-08 | 4.70 | 4.81 | 4.68 | 4.80 | 1.05% | 0.80% | -1.64% | 71,115 | 3,386 | 58% | 4.76 | 1.28% | 4.72 | -0.17% | 4.74 | -1.29% | 4.88 | 0.04% | 0.70% | |
| 08-05 | 4.75 | 4.79 | 4.65 | 4.75 | 0.00% | 1.02% | -2.62% | 79,621 | 3,743 | 63% | 4.70 | 0.09% | 4.73 | -0.27% | 4.80 | -1.19% | 4.88 | 0.19% | 0.77% | |
| 08-04 | 4.71 | 4.79 | 4.63 | 4.75 | 1.06% | 1.11% | -2.44% | 77,146 | 3,624 | 56% | 4.70 | -1.51% | 4.74 | -2.05% | 4.86 | -1.50% | 4.87 | 0.06% | 0.87% | |
| 08-03 | 4.70 | 4.86 | 4.67 | 4.70 | 0.21% | -1.47% | -3.41% | 97,963 | 4,672 | 74% | 4.77 | 0.57% | 4.84 | -1.39% | 4.93 | -0.42% | 4.87 | 0.12% | 0.89% | |
| 08-02 | 4.93 | 4.94 | 4.65 | 4.69 | -5.25% | -1.12% | -3.50% | 120,176 | 5,699 | 93% | 4.74 | -4.05% | 4.91 | -2.04% | 4.95 | -0.30% | 4.86 | 0.14% | 0.91% | |
| 08-01 | 4.96 | 5.03 | 4.86 | 4.95 | -0.40% | 0.14% | 2.00% | 174,969 | 8,649 | 148% | 4.94 | -1.40% | 5.01 | -0.12% | 4.97 | 0.51% | 4.85 | 1.23% | 0.91% | |
| 07-29 | 5.06 | 5.10 | 4.97 | 4.97 | -1.78% | -0.86% | 3.67% | 126,042 | 6,318 | 113% | 5.01 | -1.07% | 5.02 | 1.05% | 4.94 | 1.29% | 4.79 | 1.35% | 0.77% | |
| 07-28 | 4.96 | 5.13 | 4.96 | 5.06 | 2.85% | -0.14% | 6.98% | 188,923 | 9,572 | 180% | 5.07 | 2.80% | 4.96 | 2.31% | 4.88 | 1.92% | 4.73 | 1.85% | 0.57% | |
| 07-27 | 4.86 | 4.99 | 4.82 | 4.92 | 0.82% | -0.18% | 5.94% | 111,492 | 5,495 | 117% | 4.93 | 1.82% | 4.85 | 1.51% | 4.79 | 1.10% | 4.64 | 1.00% | 0.34% | |
| 07-26 | 4.82 | 4.93 | 4.76 | 4.88 | 1.46% | 0.81% | 6.13% | 130,335 | 6,309 | 141% | 4.84 | 1.21% | 4.78 | 1.23% | 4.74 | 1.31% | 4.60 | 1.01% | 0.18% | |
| 07-25 | 4.70 | 4.84 | 4.68 | 4.81 | 1.26% | 0.56% | 5.67% | 110,580 | 5,289 | 129% | 4.78 | 1.14% | 4.72 | 1.14% | 4.67 | 1.79% | 4.55 | 0.75% | 0.01% | |
| 07-22 | 4.60 | 4.82 | 4.57 | 4.75 | 3.26% | 0.44% | 5.14% | 172,585 | 8,162 | 212% | 4.73 | 3.19% | 4.67 | 2.39% | 4.59 | 2.75% | 4.52 | 1.16% | -0.10% | |
| 07-21 | 4.59 | 4.62 | 4.55 | 4.60 | 0.44% | 0.37% | 3.00% | 60,830 | 2,787 | 79% | 4.58 | 0.42% | 4.56 | 1.24% | 4.47 | 0.54% | 4.47 | 0.31% | -0.27% | |
| 07-20 | 4.56 | 4.60 | 4.52 | 4.58 | 0.66% | 0.35% | 2.88% | 53,368 | 2,435 | 69% | 4.56 | 0.64% | 4.50 | 1.69% | 4.45 | 0.23% | 4.45 | 0.29% | -0.35% | |
| 07-19 | 4.54 | 4.58 | 4.50 | 4.55 | 0.89% | 0.33% | 2.50% | 72,115 | 3,270 | 90% | 4.54 | 1.66% | 4.43 | 0.61% | 4.44 | 0.39% | 4.44 | 0.09% | -0.42% | |
| 07-18 | 4.28 | 4.52 | 4.28 | 4.51 | 6.12% | 1.10% | 1.69% | 133,318 | 5,947 | 160% | 4.46 | 4.04% | 4.40 | 0.27% | 4.42 | 0.07% | 4.44 | -0.11% | -0.48% | |
| 07-15 | 4.40 | 4.41 | 4.25 | 4.25 | -3.41% | -0.89% | -4.28% | 86,162 | 3,694 | 106% | 4.29 | -3.10% | 4.39 | -1.24% | 4.42 | -1.08% | 4.44 | -0.63% | -0.49% | |
| 07-14 | 4.50 | 4.52 | 4.38 | 4.40 | -2.44% | -0.56% | -1.52% | 76,715 | 3,394 | 98% | 4.43 | -1.01% | 4.44 | -0.54% | 4.46 | 0.07% | 4.47 | -0.49% | -0.47% | |
| 07-13 | 4.39 | 4.52 | 4.37 | 4.51 | 2.27% | 0.89% | 0.45% | 75,343 | 3,367 | 95% | 4.47 | 0.81% | 4.47 | -0.13% | 4.46 | 0.38% | 4.49 | -0.62% | -0.47% | |
| 07-12 | 4.49 | 4.50 | 4.40 | 4.41 | -2.00% | -0.54% | -2.39% | 53,102 | 2,354 | 63% | 4.43 | -1.31% | 4.47 | 0.25% | 4.44 | -0.20% | 4.52 | -0.64% | -0.53% | |
| 07-11 | 4.51 | 4.56 | 4.43 | 4.50 | -0.22% | 0.16% | -1.03% | 66,142 | 2,971 | 74% | 4.49 | 0.25% | 4.46 | 0.70% | 4.45 | -0.18% | 4.55 | -0.39% | -0.59% | |
| 07-08 | 4.43 | 4.53 | 4.41 | 4.51 | 3.20% | 0.62% | -1.20% | 108,211 | 4,849 | 118% | 4.48 | 1.84% | 4.43 | 0.09% | 4.46 | -0.27% | 4.57 | -0.52% | -0.56% | |
| 07-07 | 4.40 | 4.44 | 4.35 | 4.37 | 0.00% | -0.70% | -4.77% | 63,941 | 2,813 | 69% | 4.40 | 0.21% | 4.43 | -0.85% | 4.47 | -0.97% | 4.59 | -0.52% | -0.52% | |