成本价计算
|
同方股份( 600100.SH 上证) 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2022-08-17 | 4.60 | 4.63 | 4.57 | 4.62 | 0.22% | 0.00% | 0.00% | 13,069,700 | 60,070,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
2022-08-16 | 4.60 | 4.65 | 4.58 | 4.61 | 0.22% | -0.11% | 1.25% | 16,390,400 | 75,647,000 | 76% | 4.62 | 0.26% | 4.63 | -0.39% | 4.63 | 0.17% | 4.55 | 0.82% | 0.19% |  |
2022-08-15 | 4.64 | 4.64 | 4.57 | 4.60 | -1.08% | -0.07% | 1.86% | 15,635,100 | 71,968,000 | 67% | 4.60 | -1.35% | 4.65 | 0.19% | 4.62 | 0.13% | 4.52 | 0.18% | 0.07% |  |
2022-08-12 | 4.67 | 4.70 | 4.64 | 4.65 | -0.64% | -0.34% | 3.15% | 16,116,500 | 75,196,000 | 71% | 4.67 | 0.15% | 4.64 | 0.56% | 4.61 | 0.70% | 4.51 | 0.27% | 0.12% |  |
2022-08-11 | 4.60 | 4.70 | 4.58 | 4.68 | 1.74% | 0.45% | 4.09% | 25,171,500 | 117,275,000 | 112% | 4.66 | 1.79% | 4.61 | 0.66% | 4.58 | 0.99% | 4.50 | 0.36% | 0.18% |  |
2022-08-10 | 4.59 | 4.62 | 4.53 | 4.60 | -0.22% | 0.50% | 2.68% | 17,559,100 | 80,374,000 | 80% | 4.58 | 0.13% | 4.58 | 0.51% | 4.54 | 0.78% | 4.48 | 0.11% | 0.17% |  |
2022-08-09 | 4.61 | 4.63 | 4.54 | 4.61 | -0.22% | 0.85% | 3.02% | 16,050,000 | 73,371,000 | 74% | 4.57 | -0.37% | 4.56 | 0.84% | 4.50 | 1.10% | 4.48 | 0.16% | 0.19% |  |
2022-08-08 | 4.61 | 4.64 | 4.55 | 4.62 | 0.22% | 0.70% | 3.40% | 27,254,700 | 125,054,000 | 128% | 4.59 | 1.28% | 4.52 | 1.37% | 4.45 | 0.59% | 4.47 | 0.31% | 0.19% |  |
2022-08-05 | 4.44 | 4.63 | 4.42 | 4.61 | 4.30% | 1.77% | 3.50% | 37,936,000 | 171,854,000 | 182% | 4.53 | 3.03% | 4.46 | 2.08% | 4.43 | 0.61% | 4.45 | 0.20% | 0.19% |  |
2022-08-04 | 4.39 | 4.44 | 4.35 | 4.42 | 1.38% | 0.52% | -0.56% | 18,318,100 | 80,542,000 | 92% | 4.40 | -0.14% | 4.37 | -0.27% | 4.40 | -0.45% | 4.45 | -0.25% | 0.20% |  |
2022-08-03 | 4.31 | 4.48 | 4.30 | 4.36 | 0.93% | -0.98% | -2.15% | 28,098,700 | 123,714,000 | 139% | 4.40 | 1.83% | 4.38 | -0.41% | 4.42 | -0.45% | 4.46 | -0.29% | 0.27% |  |
2022-08-02 | 4.45 | 4.49 | 4.22 | 4.32 | -3.79% | -0.09% | -3.33% | 33,899,900 | 146,581,000 | 161% | 4.32 | -3.44% | 4.40 | -2.29% | 4.44 | -1.36% | 4.47 | -0.36% | 0.36% |  |
2022-08-01 | 4.46 | 4.50 | 4.45 | 4.49 | 0.45% | 0.27% | 0.11% | 12,873,800 | 57,644,000 | 66% | 4.48 | -0.40% | 4.50 | -0.24% | 4.50 | 0.00% | 4.49 | 0.67% | 0.40% |  |
2022-07-29 | 4.52 | 4.54 | 4.47 | 4.47 | -0.67% | -0.58% | 0.34% | 15,179,200 | 68,243,000 | 66% | 4.50 | -0.64% | 4.51 | 0.09% | 4.50 | -0.04% | 4.46 | 0.84% | 0.33% |  |
2022-07-28 | 4.54 | 4.56 | 4.50 | 4.50 | -0.22% | -0.55% | 1.86% | 16,388,300 | 74,164,000 | 68% | 4.53 | 0.24% | 4.51 | 0.36% | 4.50 | 0.07% | 4.42 | 0.32% | 0.14% |  |
2022-07-27 | 4.50 | 4.54 | 4.47 | 4.51 | 0.45% | -0.09% | 2.41% | 15,026,900 | 67,829,000 | 63% | 4.51 | 0.80% | 4.49 | 0.00% | 4.50 | 0.09% | 4.40 | 0.27% | 0.06% |  |
2022-07-26 | 4.49 | 4.50 | 4.45 | 4.49 | 0.22% | 0.27% | 2.23% | 13,044,300 | 58,410,000 | 55% | 4.48 | -0.18% | 4.49 | -0.18% | 4.50 | 0.40% | 4.39 | 0.21% | 0.02% |  |
2022-07-25 | 4.51 | 4.54 | 4.44 | 4.48 | -0.67% | -0.13% | 2.21% | 20,979,200 | 94,103,000 | 88% | 4.49 | -0.47% | 4.50 | -0.02% | 4.48 | 1.04% | 4.38 | 0.32% | -0.02% |  |
2022-07-22 | 4.51 | 4.54 | 4.47 | 4.51 | 0.67% | 0.07% | 3.23% | 22,933,100 | 103,355,000 | 100% | 4.51 | -0.02% | 4.50 | 0.81% | 4.43 | 1.37% | 4.37 | 0.30% | -0.05% |  |
2022-07-21 | 4.50 | 4.55 | 4.48 | 4.48 | -0.44% | -0.62% | 2.85% | 20,769,100 | 93,631,000 | 93% | 4.51 | 0.36% | 4.47 | 1.50% | 4.37 | 0.60% | 4.36 | 0.39% | -0.07% |  |
2022-07-20 | 4.42 | 4.57 | 4.40 | 4.50 | 1.81% | 0.18% | 3.71% | 32,470,000 | 145,859,000 | 147% | 4.49 | 2.28% | 4.40 | 2.18% | 4.35 | 0.93% | 4.34 | 0.60% | -0.09% |  |
2022-07-19 | 4.40 | 4.44 | 4.35 | 4.42 | 0.45% | 0.64% | 2.48% | 24,093,600 | 105,820,000 | 113% | 4.39 | 1.20% | 4.31 | 0.51% | 4.31 | 0.40% | 4.31 | 0.12% | -0.15% |  |
2022-07-18 | 4.14 | 4.42 | 4.14 | 4.40 | 6.54% | 1.38% | 2.14% | 48,415,200 | 210,119,000 | 230% | 4.34 | 3.75% | 4.28 | 0.99% | 4.29 | 0.56% | 4.31 | -0.07% | -0.15% |  |
2022-07-15 | 4.27 | 4.32 | 4.13 | 4.13 | -3.50% | -1.27% | -4.20% | 31,049,400 | 129,891,000 | 164% | 4.18 | -2.81% | 4.24 | -1.49% | 4.26 | -1.43% | 4.31 | -1.10% | -0.12% |  |
2022-07-14 | 4.32 | 4.37 | 4.27 | 4.28 | -0.93% | -0.56% | -1.81% | 14,884,900 | 64,067,000 | 81% | 4.30 | -0.14% | 4.31 | -0.14% | 4.33 | -0.02% | 4.36 | -0.43% | 0.04% |  |
2022-07-13 | 4.29 | 4.33 | 4.27 | 4.32 | 0.70% | 0.23% | -1.32% | 12,493,700 | 53,847,000 | 62% | 4.31 | 0.19% | 4.31 | -0.60% | 4.33 | 0.07% | 4.38 | -0.18% | 0.11% |  |
2022-07-12 | 4.32 | 4.33 | 4.27 | 4.29 | -0.69% | -0.28% | -2.19% | 13,322,500 | 57,318,000 | 61% | 4.30 | -0.42% | 4.34 | -0.02% | 4.32 | -0.23% | 4.39 | -0.16% | 0.14% |  |
2022-07-11 | 4.38 | 4.38 | 4.28 | 4.32 | -1.14% | 0.00% | -1.66% | 15,124,400 | 65,333,000 | 60% | 4.32 | -1.28% | 4.34 | 0.19% | 4.33 | -0.44% | 4.39 | 0.07% | 0.23% |  |
2022-07-08 | 4.34 | 4.41 | 4.32 | 4.37 | 0.46% | -0.14% | -0.46% | 18,350,100 | 80,299,000 | 72% | 4.38 | 1.46% | 4.33 | 0.12% | 4.35 | -0.66% | 4.39 | 0.11% | 0.23% |  |
2022-07-07 | 4.29 | 4.35 | 4.27 | 4.35 | 0.00% | 0.86% | -0.80% | 17,098,600 | 73,743,000 | 64% | 4.31 | 0.21% | 4.33 | -0.76% | 4.38 | -0.64% | 4.39 | 0.11% | 0.22% |  | |
|
|