成本价计算(单股)
贝瑞基因( 000710.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 |
 | | |||||||||||||||||||
| 06-27 | 13.96 | 14.15 | 13.88 | 13.98 | 0.22% | -0.21% | 1.92% | 56,145 | 7,865 | 75% | 14.01 | 0.10% | 13.93 | -0.12% | 13.94 | -0.03% | 13.72 | 0.45% | 0.48% |  |
| 06-24 | 13.91 | 14.17 | 13.89 | 13.95 | 0.29% | -0.33% | 2.15% | 63,868 | 8,938 | 86% | 14.00 | 1.51% | 13.95 | 0.33% | 13.94 | 0.67% | 13.66 | 0.51% | 0.44% | |
| 06-23 | 13.88 | 13.99 | 13.59 | 13.91 | 0.29% | 0.88% | 2.38% | 56,924 | 7,848 | 77% | 13.79 | -1.72% | 13.90 | -0.39% | 13.85 | 0.38% | 13.59 | 0.42% | 0.41% | |
| 06-22 | 13.92 | 14.25 | 13.81 | 13.87 | -0.43% | -1.13% | 2.51% | 79,256 | 11,118 | 108% | 14.03 | 1.14% | 13.96 | 1.09% | 13.80 | 0.88% | 13.53 | 0.66% | 0.38% | |
| 06-21 | 14.04 | 14.08 | 13.66 | 13.93 | -0.50% | 0.43% | 3.63% | 98,623 | 13,679 | 132% | 13.87 | -0.86% | 13.81 | 0.83% | 13.68 | 1.12% | 13.44 | 0.61% | 0.29% | |
| 06-20 | 13.57 | 14.28 | 13.57 | 14.00 | 2.94% | 0.06% | 4.78% | 100,250 | 14,025 | 139% | 13.99 | 3.85% | 13.69 | 1.68% | 13.52 | 1.36% | 13.36 | 0.82% | 0.12% | |
| 06-17 | 13.45 | 13.67 | 13.21 | 13.60 | 0.67% | 0.95% | 2.62% | 72,631 | 9,784 | 100% | 13.47 | -0.39% | 13.47 | 0.97% | 13.34 | 0.50% | 13.25 | 0.41% | 0.01% | |
| 06-16 | 13.32 | 13.66 | 13.25 | 13.51 | 1.43% | -0.11% | 2.36% | 80,257 | 10,855 | 115% | 13.53 | 0.83% | 13.34 | 0.86% | 13.28 | 0.74% | 13.20 | 0.41% | -0.04% | |
| 06-15 | 13.21 | 13.58 | 13.17 | 13.32 | 0.83% | -0.70% | 1.33% | 91,357 | 12,254 | 134% | 13.41 | 3.33% | 13.23 | 1.08% | 13.18 | 0.42% | 13.15 | 0.49% | -0.10% | |
| 06-14 | 13.08 | 13.23 | 12.71 | 13.21 | 0.46% | 1.76% | 0.99% | 61,006 | 7,919 | 90% | 12.98 | -1.50% | 13.08 | -0.31% | 13.12 | -0.36% | 13.08 | 0.04% | -0.17% | |
| 06-13 | 13.18 | 13.34 | 13.03 | 13.15 | -0.23% | -0.22% | 0.57% | 54,659 | 7,203 | 83% | 13.18 | 0.57% | 13.13 | -0.20% | 13.17 | 0.03% | 13.08 | 0.09% | -0.22% | |
| 06-10 | 12.85 | 13.25 | 12.80 | 13.18 | 1.46% | 0.58% | 0.89% | 54,609 | 7,155 | 80% | 13.10 | 0.05% | 13.15 | -0.27% | 13.17 | 0.30% | 13.06 | 0.18% | -0.29% | |
| 06-09 | 13.33 | 13.37 | 12.94 | 12.99 | -2.84% | -0.82% | -0.39% | 65,168 | 8,535 | 88% | 13.10 | -0.91% | 13.19 | -0.10% | 13.13 | 0.11% | 13.04 | 0.12% | -0.40% | |
| 06-08 | 13.25 | 13.47 | 12.92 | 13.37 | 0.30% | 1.15% | 2.65% | 90,767 | 11,997 | 123% | 13.22 | -0.02% | 13.20 | 0.76% | 13.11 | 0.57% | 13.03 | -0.29% | -0.56% | |
| 06-07 | 13.28 | 13.40 | 13.02 | 13.33 | 0.60% | 0.83% | 2.04% | 82,602 | 10,920 | 104% | 13.22 | 0.48% | 13.10 | 0.61% | 13.04 | 0.55% | 13.06 | -1.11% | -0.66% |  |
| 06-06 | 12.98 | 13.31 | 12.91 | 13.25 | 2.40% | 0.71% | 0.31% | 79,619 | 10,475 | 89% | 13.16 | 2.53% | 13.02 | 0.91% | 12.97 | 0.24% | 13.21 | -0.28% | -0.59% | |
| 06-02 | 12.88 | 12.99 | 12.67 | 12.94 | -0.46% | 0.83% | -2.31% | 53,945 | 6,922 | 56% | 12.83 | -1.35% | 12.90 | -0.16% | 12.94 | -0.12% | 13.25 | -0.08% | -0.55% | |
| 06-01 | 12.97 | 13.15 | 12.84 | 13.00 | 0.31% | -0.07% | -1.93% | 60,478 | 7,867 | 61% | 13.01 | 1.13% | 12.93 | -0.15% | 12.95 | 0.12% | 13.26 | -0.14% | -0.55% | |
| 05-31 | 12.92 | 13.02 | 12.62 | 12.96 | 0.47% | 0.75% | -2.37% | 63,047 | 8,110 | 62% | 12.86 | -0.31% | 12.95 | -0.15% | 12.94 | -1.09% | 13.28 | -0.20% | -0.49% | |
| 05-30 | 13.09 | 13.16 | 12.76 | 12.90 | -0.46% | -0.03% | -3.01% | 52,553 | 6,781 | 50% | 12.90 | -1.07% | 12.96 | 0.00% | 13.08 | -1.93% | 13.30 | -0.52% | -0.43% | |
| 05-27 | 13.00 | 13.23 | 12.83 | 12.96 | -1.67% | -0.64% | -3.07% | 74,243 | 9,683 | 69% | 13.04 | 0.79% | 12.96 | -1.17% | 13.34 | -0.43% | 13.37 | -0.60% | -0.28% | |
| 05-26 | 12.80 | 13.53 | 12.46 | 13.18 | 1.31% | 1.85% | -2.01% | 120,083 | 15,539 | 106% | 12.94 | 0.18% | 13.12 | -2.98% | 13.40 | -0.35% | 13.45 | -0.96% | -0.16% | |
| 05-25 | 12.80 | 13.05 | 12.64 | 13.01 | 1.17% | 0.71% | -4.20% | 68,021 | 8,787 | 58% | 12.92 | -3.31% | 13.52 | -0.53% | 13.44 | -0.34% | 13.58 | -1.42% | -0.12% | |
| 05-24 | 13.67 | 13.90 | 12.85 | 12.86 | -7.08% | -3.74% | -6.65% | 143,247 | 19,137 | 111% | 13.36 | -3.82% | 13.59 | 0.21% | 13.49 | 0.02% | 13.78 | -1.32% | 0.02% | |
| 05-23 | 13.84 | 14.17 | 13.66 | 13.84 | 3.21% | -0.37% | -0.86% | 171,823 | 23,868 | 125% | 13.89 | 3.29% | 13.56 | 1.92% | 13.49 | 0.57% | 13.96 | -0.41% | -0.01% | |
| 05-20 | 13.41 | 13.80 | 13.18 | 13.41 | 1.21% | -0.29% | -4.33% | 125,423 | 16,867 | 89% | 13.45 | 2.57% | 13.31 | 0.64% | 13.41 | -0.87% | 14.02 | 0.09% | -0.30% | |
| 05-19 | 13.03 | 13.37 | 12.94 | 13.25 | -0.45% | 1.05% | -5.38% | 92,790 | 12,166 | 62% | 13.11 | -1.54% | 13.22 | -2.04% | 13.53 | -1.60% | 14.00 | 0.01% | -0.69% | |
| 05-18 | 13.34 | 13.45 | 13.21 | 13.31 | -0.22% | -0.05% | -4.94% | 63,815 | 8,498 | 42% | 13.32 | 0.35% | 13.50 | -1.47% | 13.75 | -2.09% | 14.00 | 0.43% | -1.00% | |
| 05-17 | 13.69 | 13.70 | 13.05 | 13.34 | -2.70% | 0.53% | -4.32% | 91,667 | 12,163 | 58% | 13.27 | -4.05% | 13.70 | -1.83% | 14.04 | -1.67% | 13.94 | 0.43% | -1.39% | |
| 05-16 | 13.86 | 14.24 | 13.52 | 13.71 | 0.00% | -0.87% | -1.24% | 97,970 | 13,549 | 64% | 13.83 | -0.83% | 13.95 | -1.97% | 14.28 | -0.50% | 13.88 | 0.98% | -1.73% | |