成本价计算(单股)
现代投资( 000900.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 | 4.26 | 4.30 | 4.24 | 4.29 | 0.70% | 0.35% | 1.06% | 85,738 | 3,665 | 81% | 4.28 | 0.40% | 4.26 | -0.09% | 4.27 | 0.35% | 4.25 | -0.02% | -0.90% |  |
| 08-16 | 4.24 | 4.30 | 4.24 | 4.26 | 0.47% | 0.05% | 0.33% | 90,676 | 3,860 | 80% | 4.26 | 0.31% | 4.26 | -0.09% | 4.25 | 0.31% | 4.25 | -0.14% | -0.92% |  |
| 08-15 | 4.28 | 4.28 | 4.22 | 4.24 | -0.70% | -0.12% | -0.28% | 92,338 | 3,919 | 75% | 4.25 | -0.89% | 4.27 | 0.33% | 4.24 | 0.00% | 4.25 | -0.54% | -0.90% | |
| 08-12 | 4.29 | 4.32 | 4.24 | 4.27 | -0.23% | -0.30% | -0.12% | 104,115 | 4,458 | 81% | 4.28 | 0.33% | 4.25 | 0.69% | 4.24 | 0.19% | 4.28 | -0.77% | -0.82% | |
| 08-11 | 4.20 | 4.33 | 4.19 | 4.28 | 1.90% | 0.26% | -0.65% | 147,515 | 6,297 | 109% | 4.27 | 2.03% | 4.22 | 0.33% | 4.23 | 0.17% | 4.31 | -1.06% | -0.70% | |
| 08-10 | 4.18 | 4.21 | 4.15 | 4.20 | 0.48% | 0.38% | -3.54% | 81,554 | 3,412 | 56% | 4.18 | -0.26% | 4.21 | -0.38% | 4.22 | -0.40% | 4.35 | -1.45% | -0.54% | |
| 08-09 | 4.21 | 4.23 | 4.17 | 4.18 | -0.95% | -0.36% | -5.39% | 116,297 | 4,878 | 69% | 4.20 | -1.16% | 4.23 | -0.42% | 4.24 | -0.52% | 4.42 | -1.45% | -0.32% | |
| 08-08 | 4.28 | 4.29 | 4.22 | 4.22 | -1.40% | -0.57% | -5.87% | 112,759 | 4,785 | 59% | 4.24 | 0.14% | 4.24 | -0.21% | 4.26 | -0.95% | 4.48 | -2.50% | -0.10% | |
| 08-05 | 4.24 | 4.29 | 4.20 | 4.28 | 0.23% | 0.99% | -6.92% | 116,242 | 4,926 | 47% | 4.24 | -0.28% | 4.25 | -0.47% | 4.30 | -1.42% | 4.60 | -0.86% | 0.32% | |
| 08-04 | 4.24 | 4.29 | 4.20 | 4.27 | 1.43% | 0.47% | -7.93% | 114,258 | 4,855 | 38% | 4.25 | -0.40% | 4.27 | -1.36% | 4.37 | -1.60% | 4.64 | -0.24% | 0.56% | |
| 08-03 | 4.25 | 4.35 | 4.18 | 4.21 | -0.94% | -1.34% | -9.44% | 158,844 | 6,777 | 47% | 4.27 | -0.63% | 4.33 | -2.15% | 4.44 | -2.08% | 4.65 | -0.15% | 0.70% | |
| 08-02 | 4.42 | 4.44 | 4.23 | 4.25 | -4.49% | -1.02% | -8.72% | 182,356 | 7,830 | 52% | 4.29 | -3.64% | 4.43 | -2.60% | 4.53 | -1.91% | 4.66 | 0.00% | 0.83% | |
| 08-01 | 4.52 | 4.53 | 4.43 | 4.45 | -1.55% | -0.13% | -4.42% | 140,639 | 6,266 | 40% | 4.46 | -2.13% | 4.55 | -1.52% | 4.62 | -2.43% | 4.66 | 0.28% | 0.90% | |
| 07-29 | 4.63 | 4.64 | 4.51 | 4.52 | -1.74% | -0.72% | -2.65% | 159,123 | 7,245 | 46% | 4.55 | -1.07% | 4.62 | -0.97% | 4.73 | -0.17% | 4.64 | 0.39% | 0.90% | |
| 07-28 | 4.68 | 4.71 | 4.57 | 4.60 | -1.92% | -0.04% | -0.54% | 195,933 | 9,017 | 57% | 4.60 | -1.20% | 4.66 | -2.53% | 4.74 | 0.25% | 4.63 | 0.54% | 0.86% | |
| 07-27 | 4.75 | 4.75 | 4.60 | 4.69 | -1.26% | 0.69% | 1.96% | 287,146 | 13,376 | 82% | 4.66 | -0.81% | 4.78 | 0.11% | 4.73 | 0.43% | 4.60 | 0.77% | 0.87% | |
| 07-26 | 4.73 | 4.78 | 4.62 | 4.75 | -0.84% | 1.15% | 4.05% | 326,632 | 15,338 | 90% | 4.70 | -4.01% | 4.78 | 0.55% | 4.71 | 0.77% | 4.57 | 0.82% | 0.94% | |
| 07-25 | 4.81 | 5.03 | 4.72 | 4.79 | 0.42% | -2.09% | 5.79% | 565,321 | 27,654 | 163% | 4.89 | 3.86% | 4.75 | 2.42% | 4.67 | 2.32% | 4.53 | 1.68% | 1.00% | |
| 07-22 | 4.54 | 4.84 | 4.50 | 4.77 | 5.76% | 1.27% | 7.12% | 603,133 | 28,408 | 195% | 4.71 | 2.01% | 4.64 | 2.23% | 4.57 | 2.33% | 4.45 | 1.50% | 0.81% | |
| 07-21 | 4.56 | 4.73 | 4.44 | 4.51 | 0.45% | -2.32% | 2.80% | 423,625 | 19,556 | 164% | 4.62 | 1.79% | 4.54 | 2.19% | 4.46 | 1.85% | 4.39 | 1.15% | 0.64% | |
| 07-20 | 4.46 | 4.63 | 4.40 | 4.49 | 1.13% | -1.01% | 3.53% | 341,015 | 15,467 | 151% | 4.54 | 2.62% | 4.44 | 2.56% | 4.38 | 1.01% | 4.34 | 1.12% | 0.50% | |
| 07-19 | 4.37 | 4.51 | 4.32 | 4.44 | 2.07% | 0.45% | 3.52% | 285,611 | 12,625 | 139% | 4.42 | 2.70% | 4.33 | 0.86% | 4.34 | 0.60% | 4.29 | 0.73% | 0.30% | |
| 07-18 | 4.16 | 4.39 | 4.16 | 4.35 | 4.07% | 1.07% | 2.16% | 201,343 | 8,666 | 104% | 4.30 | 2.21% | 4.29 | -0.67% | 4.31 | 0.30% | 4.26 | 0.26% | 0.13% | |
| 07-15 | 4.29 | 4.31 | 4.16 | 4.18 | -3.46% | -0.74% | -1.58% | 177,403 | 7,470 | 97% | 4.21 | -2.73% | 4.32 | -0.23% | 4.30 | -0.02% | 4.25 | 0.02% | 0.00% | |
| 07-14 | 4.34 | 4.47 | 4.24 | 4.33 | -0.69% | 0.02% | 1.98% | 313,267 | 13,561 | 188% | 4.33 | -0.67% | 4.33 | 0.53% | 4.30 | 0.51% | 4.25 | 0.59% | -0.09% | |
| 07-13 | 4.20 | 4.43 | 4.20 | 4.36 | 3.07% | 0.05% | 3.29% | 461,713 | 20,123 | 324% | 4.36 | 1.40% | 4.31 | 1.80% | 4.28 | 2.27% | 4.22 | 1.49% | -0.24% | |
| 07-12 | 4.14 | 4.46 | 4.14 | 4.23 | 2.67% | -1.58% | 1.71% | 361,542 | 15,538 | 339% | 4.30 | 5.27% | 4.23 | 4.11% | 4.18 | 2.98% | 4.16 | 1.49% | -0.48% | |
| 07-11 | 4.08 | 4.13 | 4.04 | 4.12 | 1.48% | 0.91% | 0.54% | 89,031 | 3,635 | 111% | 4.08 | 0.62% | 4.07 | 0.57% | 4.06 | -0.03% | 4.10 | -0.24% | -0.64% | |
| 07-08 | 4.06 | 4.07 | 4.04 | 4.06 | 0.25% | 0.05% | -1.17% | 60,947 | 2,473 | 77% | 4.06 | 0.32% | 4.04 | -0.39% | 4.06 | -0.20% | 4.11 | -0.24% | -0.64% | |
| 07-07 | 4.03 | 4.06 | 4.02 | 4.05 | 0.00% | 0.12% | -1.65% | 55,109 | 2,229 | 68% | 4.05 | 0.35% | 4.06 | -0.25% | 4.07 | -0.39% | 4.12 | -0.27% | -0.64% | |