成本价计算(单股)
达华智能( 002512.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 |
 | | |||||||||||||||||||
| 01-11 | 3.53 | 3.55 | 3.46 | 3.46 | -1.42% | -0.94% | -3.97% | 185,275 | 6,471 | 70% | 3.49 | -0.88% | 3.54 | -1.69% | 3.61 | -1.53% | 3.60 | -0.11% | -0.27% |  |
| 01-10 | 3.57 | 3.57 | 3.50 | 3.51 | -1.68% | -0.40% | -2.69% | 152,587 | 5,377 | 59% | 3.52 | -2.03% | 3.60 | -1.72% | 3.66 | -0.38% | 3.61 | -0.17% | -0.33% | |
| 01-09 | 3.63 | 3.65 | 3.56 | 3.57 | -1.38% | -0.75% | -1.19% | 188,124 | 6,767 | 73% | 3.60 | -1.64% | 3.66 | -1.08% | 3.68 | 0.49% | 3.61 | -0.06% | -0.36% | |
| 01-06 | 3.75 | 3.75 | 3.62 | 3.62 | -2.69% | -1.01% | 0.14% | 208,022 | 7,608 | 81% | 3.66 | -1.80% | 3.70 | 0.22% | 3.66 | 0.74% | 3.62 | 0.17% | -0.41% | |
| 01-05 | 3.75 | 3.76 | 3.68 | 3.72 | -0.27% | -0.11% | 3.08% | 224,547 | 8,361 | 89% | 3.72 | 0.24% | 3.70 | 1.32% | 3.63 | 0.95% | 3.61 | 0.25% | -0.51% | |
| 01-04 | 3.67 | 3.77 | 3.66 | 3.73 | 1.08% | 0.40% | 3.61% | 423,065 | 15,717 | 167% | 3.72 | 1.36% | 3.65 | 2.04% | 3.60 | 1.18% | 3.60 | 0.45% | -0.67% | |
| 01-03 | 3.46 | 3.81 | 3.45 | 3.69 | 6.65% | 0.68% | 2.96% | 488,755 | 17,915 | 210% | 3.67 | 5.38% | 3.57 | 2.76% | 3.56 | 1.25% | 3.58 | 0.08% | -0.79% | |
| 12-30 | 3.42 | 3.59 | 3.40 | 3.46 | 1.47% | -0.52% | -3.38% | 221,593 | 7,707 | 100% | 3.48 | 0.38% | 3.48 | -0.60% | 3.51 | -0.93% | 3.58 | -0.91% | -0.83% | |
| 12-29 | 3.56 | 3.56 | 3.41 | 3.41 | -3.67% | -1.59% | -5.64% | 216,256 | 7,493 | 98% | 3.47 | -0.69% | 3.50 | -1.33% | 3.55 | -0.73% | 3.61 | -1.23% | -0.76% | |
| 12-28 | 3.54 | 3.56 | 3.44 | 3.54 | -0.28% | 1.46% | -3.25% | 230,630 | 8,045 | 101% | 3.49 | -1.86% | 3.55 | -1.50% | 3.57 | -0.83% | 3.66 | -1.16% | -0.58% | |
| 12-27 | 3.62 | 3.63 | 3.53 | 3.55 | -1.66% | -0.14% | -4.11% | 170,487 | 6,060 | 74% | 3.56 | -1.66% | 3.60 | -0.22% | 3.60 | -0.47% | 3.70 | -0.72% | -0.43% | |
| 12-26 | 3.65 | 3.67 | 3.58 | 3.61 | -0.82% | -0.14% | -3.19% | 166,669 | 6,025 | 72% | 3.62 | -0.19% | 3.61 | -0.08% | 3.62 | -0.60% | 3.73 | -0.51% | -0.33% | |
| 12-23 | 3.54 | 3.71 | 3.52 | 3.64 | 2.54% | 0.50% | -2.88% | 226,720 | 8,212 | 95% | 3.62 | 0.95% | 3.61 | -0.22% | 3.64 | -0.98% | 3.75 | -0.53% | -0.24% | |
| 12-22 | 3.61 | 3.68 | 3.52 | 3.55 | -0.84% | -1.06% | -5.79% | 209,889 | 7,531 | 85% | 3.59 | -0.88% | 3.62 | -1.20% | 3.68 | -1.55% | 3.77 | -0.82% | -0.16% | |
| 12-21 | 3.63 | 3.72 | 3.57 | 3.58 | -1.92% | -1.10% | -5.76% | 245,672 | 8,893 | 94% | 3.62 | -0.85% | 3.66 | -1.72% | 3.74 | -1.43% | 3.80 | -1.33% | -0.04% | |
| 12-20 | 3.71 | 3.72 | 3.59 | 3.65 | -0.82% | -0.03% | -5.19% | 202,158 | 7,380 | 66% | 3.65 | -1.75% | 3.73 | -1.87% | 3.79 | -0.97% | 3.85 | -0.72% | 0.20% | |
| 12-19 | 3.82 | 3.82 | 3.66 | 3.68 | -3.41% | -0.97% | -5.11% | 241,544 | 8,974 | 66% | 3.72 | -2.65% | 3.80 | -1.40% | 3.83 | -0.68% | 3.88 | -0.39% | 0.39% | |
| 12-16 | 3.81 | 3.87 | 3.78 | 3.81 | -0.78% | -0.18% | -2.13% | 204,298 | 7,798 | 45% | 3.82 | -1.11% | 3.85 | -0.31% | 3.85 | 0.08% | 3.89 | -0.18% | 0.67% | |
| 12-15 | 3.80 | 3.92 | 3.78 | 3.84 | 0.52% | -0.52% | -1.54% | 261,167 | 10,081 | 55% | 3.86 | -0.31% | 3.86 | 0.13% | 3.85 | -0.13% | 3.90 | 0.54% | 0.80% | |
| 12-14 | 3.81 | 4.01 | 3.81 | 3.82 | -0.78% | -1.34% | -1.52% | 263,393 | 10,198 | 55% | 3.87 | 0.36% | 3.86 | 0.57% | 3.85 | -0.95% | 3.88 | 0.34% | 0.68% | |
| 12-13 | 3.85 | 3.89 | 3.80 | 3.85 | 0.52% | -0.21% | -0.41% | 215,711 | 8,322 | 46% | 3.86 | 0.34% | 3.84 | -0.26% | 3.89 | -0.36% | 3.87 | 0.31% | 0.57% | |
| 12-12 | 3.80 | 3.88 | 3.78 | 3.83 | 0.79% | -0.39% | -0.62% | 227,020 | 8,729 | 49% | 3.85 | 0.81% | 3.85 | -1.46% | 3.91 | -0.08% | 3.85 | 0.34% | 0.48% | |
| 12-09 | 3.87 | 3.89 | 3.78 | 3.80 | -1.55% | -0.37% | -1.07% | 270,698 | 10,324 | 59% | 3.81 | -1.55% | 3.90 | -0.56% | 3.91 | -0.28% | 3.84 | 0.31% | 0.40% | |
| 12-08 | 3.93 | 3.96 | 3.85 | 3.86 | -2.77% | -0.36% | 0.81% | 355,243 | 13,763 | 82% | 3.87 | -2.17% | 3.93 | 0.08% | 3.92 | 0.75% | 3.83 | 0.37% | 0.31% | |
| 12-07 | 3.92 | 4.03 | 3.86 | 3.97 | 0.76% | 0.25% | 4.06% | 639,950 | 25,339 | 159% | 3.96 | 0.94% | 3.92 | 0.20% | 3.89 | 0.99% | 3.82 | 1.06% | 0.23% | |
| 12-06 | 3.89 | 4.03 | 3.82 | 3.94 | 1.55% | 0.43% | 4.37% | 804,004 | 31,542 | 223% | 3.92 | 0.54% | 3.92 | 1.61% | 3.85 | 1.32% | 3.78 | 1.18% | 0.06% | |
| 12-05 | 3.97 | 3.98 | 3.85 | 3.88 | -2.76% | -0.56% | 3.99% | 1,118,221 | 43,634 | 370% | 3.90 | -0.69% | 3.85 | 3.02% | 3.80 | 3.46% | 3.73 | 2.42% | -0.07% | |
| 12-02 | 3.62 | 3.99 | 3.60 | 3.99 | 9.92% | 1.55% | 9.53% | 491,263 | 19,301 | 226% | 3.93 | 9.69% | 3.74 | 5.65% | 3.68 | 4.61% | 3.64 | 1.17% | -0.33% | |
| 12-01 | 3.55 | 3.64 | 3.53 | 3.63 | 2.54% | 1.34% | 0.81% | 342,383 | 12,262 | 161% | 3.58 | 1.85% | 3.54 | 1.93% | 3.51 | 0.75% | 3.60 | -0.72% | -0.41% | |
| 11-30 | 3.52 | 3.55 | 3.47 | 3.54 | 0.00% | 0.65% | -2.40% | 171,834 | 6,043 | 82% | 3.52 | 1.27% | 3.47 | 0.41% | 3.49 | -0.26% | 3.63 | -0.71% | -0.31% | |