成本价计算(单股)
中国武夷( 000797.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 | 3.18 | 3.23 | 3.15 | 3.19 | 0.31% | -0.03% | -2.86% | 314,008 | 10,019 | 62% | 3.19 | -0.03% | 3.19 | -0.72% | 3.26 | -0.40% | 3.28 | -0.21% | -0.66% |  |
| 06-24 | 3.23 | 3.23 | 3.18 | 3.18 | -1.55% | -0.38% | -3.37% | 340,630 | 10,873 | 63% | 3.19 | -0.09% | 3.22 | -1.98% | 3.27 | -0.24% | 3.29 | -0.42% | -0.81% | |
| 06-23 | 3.23 | 3.24 | 3.15 | 3.23 | 0.00% | 1.10% | -2.27% | 390,528 | 12,479 | 70% | 3.20 | -1.63% | 3.28 | -0.61% | 3.28 | -0.61% | 3.31 | -0.90% | -0.97% | |
| 06-22 | 3.32 | 3.32 | 3.21 | 3.23 | -3.00% | -0.55% | -3.15% | 522,325 | 16,964 | 89% | 3.25 | -2.99% | 3.30 | -0.15% | 3.30 | -0.78% | 3.34 | -0.66% | -1.04% | |
| 06-21 | 3.25 | 3.42 | 3.24 | 3.33 | 2.15% | -0.54% | -0.80% | 760,276 | 25,452 | 130% | 3.35 | 1.98% | 3.31 | 0.58% | 3.32 | 0.42% | 3.36 | -0.68% | -1.12% | |
| 06-20 | 3.25 | 3.32 | 3.23 | 3.26 | 0.31% | -0.70% | -3.55% | 420,240 | 13,794 | 66% | 3.28 | 0.77% | 3.29 | -1.02% | 3.31 | -0.03% | 3.38 | -0.18% | -1.15% | |
| 06-17 | 3.29 | 3.33 | 3.22 | 3.25 | -2.11% | -0.25% | -4.02% | 466,457 | 15,197 | 69% | 3.26 | -1.99% | 3.32 | -0.27% | 3.31 | -0.63% | 3.39 | -0.47% | -1.23% | |
| 06-16 | 3.29 | 3.40 | 3.29 | 3.32 | 0.00% | -0.12% | -2.41% | 411,645 | 13,685 | 57% | 3.32 | -1.07% | 3.33 | 0.33% | 3.33 | -1.10% | 3.40 | -0.76% | -1.27% | |
| 06-15 | 3.31 | 3.44 | 3.27 | 3.32 | 0.00% | -1.19% | -3.15% | 718,094 | 24,128 | 95% | 3.36 | 1.94% | 3.32 | -0.06% | 3.37 | -0.62% | 3.43 | -0.95% | -1.19% | |
| 06-14 | 3.23 | 3.37 | 3.21 | 3.32 | 1.22% | 0.73% | -4.07% | 554,209 | 18,269 | 69% | 3.30 | 0.06% | 3.32 | -2.09% | 3.39 | -1.20% | 3.46 | -1.37% | -1.06% | |
| 06-13 | 3.35 | 3.37 | 3.22 | 3.28 | -3.53% | -0.43% | -6.53% | 658,681 | 21,697 | 77% | 3.29 | -2.75% | 3.39 | -1.74% | 3.43 | -0.41% | 3.51 | -1.74% | -1.03% | |
| 06-10 | 3.39 | 3.43 | 3.33 | 3.40 | -1.16% | 0.38% | -4.79% | 462,338 | 15,659 | 52% | 3.39 | -2.95% | 3.45 | -0.63% | 3.44 | -0.17% | 3.57 | -1.95% | -0.77% | |
| 06-09 | 3.40 | 3.57 | 3.37 | 3.44 | 0.58% | -1.43% | -5.55% | 685,260 | 23,918 | 70% | 3.49 | 0.93% | 3.47 | 0.90% | 3.45 | -0.61% | 3.64 | -1.62% | -0.48% | |
| 06-08 | 3.51 | 3.54 | 3.41 | 3.42 | -4.47% | -1.10% | -7.62% | 666,492 | 23,045 | 61% | 3.46 | -0.46% | 3.44 | 0.15% | 3.47 | -1.06% | 3.70 | -1.49% | -0.23% | |
| 06-07 | 3.40 | 3.66 | 3.33 | 3.58 | 4.37% | 3.05% | -4.74% | 1,117,002 | 38,805 | 88% | 3.47 | 2.75% | 3.44 | -1.04% | 3.51 | -1.82% | 3.76 | -0.95% | 0.02% | |
| 06-06 | 3.38 | 3.47 | 3.29 | 3.43 | 1.48% | 1.45% | -9.59% | 734,553 | 24,833 | 55% | 3.38 | -1.74% | 3.47 | -2.33% | 3.57 | -2.62% | 3.79 | -1.02% | 0.18% | |
| 06-02 | 3.55 | 3.57 | 3.37 | 3.38 | -4.79% | -1.77% | -11.82% | 975,361 | 33,562 | 67% | 3.44 | -4.39% | 3.56 | -3.19% | 3.67 | -3.37% | 3.83 | -0.83% | 0.43% | |
| 06-01 | 3.63 | 3.70 | 3.52 | 3.55 | -3.01% | -1.36% | -8.15% | 798,704 | 28,744 | 57% | 3.60 | -1.26% | 3.67 | -2.34% | 3.80 | -1.91% | 3.87 | 0.05% | 0.56% | |
| 05-31 | 3.75 | 3.77 | 3.54 | 3.66 | -1.88% | 0.41% | -5.25% | 921,725 | 33,595 | 64% | 3.65 | -3.14% | 3.76 | -3.12% | 3.87 | -1.17% | 3.86 | 0.29% | 0.59% | |
| 05-30 | 3.87 | 3.87 | 3.68 | 3.73 | -4.36% | -0.88% | -3.17% | 964,000 | 36,277 | 65% | 3.76 | -2.51% | 3.88 | -1.65% | 3.92 | -0.20% | 3.85 | -1.03% | 0.63% | |
| 05-27 | 3.86 | 3.99 | 3.76 | 3.90 | -0.26% | 1.04% | 0.21% | 1,099,453 | 42,442 | 66% | 3.86 | -3.11% | 3.95 | -0.25% | 3.93 | -0.05% | 3.89 | 0.86% | 1.02% | |
| 05-26 | 4.01 | 4.15 | 3.86 | 3.91 | -2.01% | -1.86% | 1.32% | 1,402,773 | 55,883 | 83% | 3.98 | 0.10% | 3.96 | 0.89% | 3.93 | 0.44% | 3.86 | 0.97% | 1.04% | |
| 05-25 | 3.90 | 4.10 | 3.82 | 3.99 | -0.50% | 0.25% | 4.40% | 1,508,247 | 60,022 | 92% | 3.98 | 1.35% | 3.92 | 0.67% | 3.91 | 1.37% | 3.82 | 0.84% | 0.99% | |
| 05-24 | 3.84 | 4.17 | 3.66 | 4.01 | 4.16% | 2.11% | 5.80% | 2,166,839 | 85,097 | 130% | 3.93 | 2.05% | 3.90 | 0.54% | 3.86 | 1.85% | 3.79 | 0.99% | 0.99% | |
| 05-23 | 3.81 | 3.94 | 3.75 | 3.85 | 1.32% | 0.05% | 2.58% | 1,266,962 | 48,752 | 75% | 3.85 | -1.21% | 3.88 | 1.41% | 3.79 | -1.97% | 3.75 | 0.70% | 1.00% | |
| 05-20 | 4.10 | 4.17 | 3.77 | 3.80 | -4.76% | -2.44% | 1.96% | 1,953,033 | 76,067 | 118% | 3.90 | 0.57% | 3.82 | 2.83% | 3.86 | 1.74% | 3.73 | 1.44% | 0.93% | |
| 05-19 | 3.58 | 3.99 | 3.56 | 3.99 | 9.92% | 3.02% | 8.60% | 870,138 | 33,697 | 55% | 3.87 | 5.22% | 3.72 | -3.51% | 3.80 | 1.31% | 3.67 | 0.47% | 0.72% | |
| 05-18 | 3.62 | 3.79 | 3.59 | 3.63 | -1.63% | -1.39% | -0.74% | 1,306,661 | 48,096 | 75% | 3.68 | 0.33% | 3.85 | 1.10% | 3.75 | 0.29% | 3.66 | 0.33% | 0.60% | |
| 05-17 | 3.80 | 3.87 | 3.52 | 3.69 | -5.63% | 0.57% | 1.23% | 1,866,497 | 68,477 | 104% | 3.67 | -9.34% | 3.81 | 0.63% | 3.74 | 0.22% | 3.65 | 0.75% | 0.40% | |
| 05-16 | 4.05 | 4.18 | 3.85 | 3.91 | 0.00% | -3.39% | 8.07% | 2,908,935 | 117,712 | 179% | 4.05 | 12.23% | 3.79 | 5.78% | 3.73 | 4.16% | 3.62 | 2.90% | 0.06% | |