成本价计算
|
|
洪都航空( 600316.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 24.35 | 24.60 | 24.03 | 24.12 | -0.99% | -0.80% | -3.86% | 3,795,900 | 92,298,000 | 71% | 24.32 | -0.69% | 24.63 | -1.09% | 24.88 | -0.70% | 25.09 | -0.10% | 0.33% |  |
| 2023-01-10 | 24.75 | 24.96 | 24.35 | 24.36 | -2.05% | -0.51% | -2.99% | 5,537,500 | 135,580,000 | 96% | 24.48 | -2.29% | 24.90 | -1.16% | 25.05 | -0.96% | 25.11 | 0.27% | 0.36% |  |
| 2023-01-09 | 25.30 | 25.32 | 24.85 | 24.87 | -1.50% | -0.75% | -0.69% | 4,631,700 | 116,061,000 | 79% | 25.06 | -0.60% | 25.19 | -0.36% | 25.29 | -0.09% | 25.04 | 0.37% | 0.29% | |
| 2023-01-06 | 25.36 | 25.37 | 24.98 | 25.25 | -0.16% | 0.16% | 1.19% | 5,036,200 | 126,962,000 | 89% | 25.21 | -0.45% | 25.28 | -0.43% | 25.32 | 0.11% | 24.95 | 0.50% | 0.14% | |
| 2023-01-05 | 25.45 | 25.45 | 25.24 | 25.29 | -0.16% | -0.13% | 1.85% | 3,993,600 | 101,128,000 | 73% | 25.32 | -0.03% | 25.39 | 0.17% | 25.29 | 0.13% | 24.83 | 0.50% | -0.03% | |
| 2023-01-04 | 25.31 | 25.56 | 25.18 | 25.33 | -0.47% | 0.00% | 2.53% | 4,442,200 | 112,523,000 | 79% | 25.33 | -0.56% | 25.35 | 0.31% | 25.26 | 0.40% | 24.71 | 0.34% | -0.19% | |
| 2023-01-03 | 25.19 | 25.65 | 25.16 | 25.45 | 1.03% | -0.09% | 3.36% | 6,973,700 | 177,639,000 | 128% | 25.47 | 1.08% | 25.27 | 0.48% | 25.16 | 1.21% | 24.62 | 0.59% | -0.33% | |
| 2022-12-30 | 25.13 | 25.56 | 24.99 | 25.19 | 0.16% | -0.04% | 2.91% | 5,287,300 | 133,240,000 | 103% | 25.20 | 0.41% | 25.15 | 0.46% | 24.86 | 0.83% | 24.48 | 0.29% | -0.46% | |
| 2022-12-29 | 24.91 | 25.45 | 24.60 | 25.15 | 0.76% | 0.22% | 3.04% | 5,880,600 | 147,578,000 | 118% | 25.10 | -0.27% | 25.04 | 1.32% | 24.65 | 0.98% | 24.41 | 0.24% | -0.55% | |
| 2022-12-28 | 25.46 | 25.47 | 24.96 | 24.96 | -0.60% | -0.81% | 2.51% | 6,136,300 | 154,408,000 | 132% | 25.16 | 1.08% | 24.71 | 1.47% | 24.41 | 1.08% | 24.35 | 0.26% | -0.62% | |
| 2022-12-27 | 24.56 | 25.48 | 24.35 | 25.11 | 2.49% | 0.86% | 3.39% | 8,088,300 | 201,362,000 | 183% | 24.90 | 2.97% | 24.35 | 2.14% | 24.15 | 1.08% | 24.29 | 0.26% | -0.69% | |
| 2022-12-26 | 23.60 | 24.75 | 23.52 | 24.50 | 5.38% | 1.33% | 1.14% | 8,028,500 | 194,111,000 | 197% | 24.18 | 3.48% | 23.84 | 0.82% | 23.89 | 0.29% | 24.22 | -0.48% | -0.75% | |
| 2022-12-23 | 23.49 | 23.65 | 23.05 | 23.25 | -1.23% | -0.50% | -4.47% | 3,050,200 | 71,270,000 | 76% | 23.37 | -0.66% | 23.65 | -0.79% | 23.82 | -0.84% | 24.34 | -1.08% | -0.73% | |
| 2022-12-22 | 23.43 | 23.80 | 23.23 | 23.54 | 0.13% | 0.08% | -4.32% | 3,862,800 | 90,861,000 | 86% | 23.52 | -1.56% | 23.84 | -0.81% | 24.03 | -0.93% | 24.60 | -1.18% | -0.66% | |
| 2022-12-21 | 24.10 | 24.43 | 23.51 | 23.51 | -2.93% | -1.61% | -5.57% | 5,502,400 | 131,477,000 | 114% | 23.89 | -0.93% | 24.03 | -1.01% | 24.25 | -1.09% | 24.90 | -1.17% | -0.55% | |
| 2022-12-20 | 23.90 | 24.34 | 23.90 | 24.22 | 1.25% | 0.42% | -3.86% | 3,185,300 | 76,825,000 | 65% | 24.12 | -0.16% | 24.28 | -0.88% | 24.52 | -0.67% | 25.19 | -1.05% | -0.44% | |
| 2022-12-19 | 24.31 | 24.52 | 23.77 | 23.92 | -1.97% | -0.99% | -6.05% | 3,692,500 | 89,203,000 | 67% | 24.16 | -1.49% | 24.49 | -1.17% | 24.68 | -0.74% | 25.46 | -0.69% | -0.38% | |
| 2022-12-16 | 24.86 | 24.86 | 24.30 | 24.40 | -2.01% | -0.51% | -4.83% | 3,735,300 | 91,605,000 | 65% | 24.52 | -1.63% | 24.78 | -0.67% | 24.87 | -0.98% | 25.64 | -0.57% | -0.43% | |
| 2022-12-15 | 24.89 | 25.05 | 24.78 | 24.90 | 0.00% | -0.12% | -3.43% | 2,513,100 | 62,655,000 | 41% | 24.93 | -0.05% | 24.95 | -0.03% | 25.11 | -0.88% | 25.78 | -0.53% | -0.36% | |
| 2022-12-14 | 24.92 | 25.17 | 24.79 | 24.90 | -0.20% | -0.18% | -3.94% | 3,611,400 | 90,081,000 | 54% | 24.94 | -0.10% | 24.96 | -0.87% | 25.34 | -0.92% | 25.92 | -0.47% | -0.27% | |
| 2022-12-13 | 25.36 | 25.36 | 24.89 | 24.95 | -0.83% | -0.08% | -4.19% | 3,407,600 | 85,085,000 | 46% | 24.97 | 0.04% | 25.18 | -1.14% | 25.57 | -1.03% | 26.04 | -0.28% | -0.19% | |
| 2022-12-12 | 24.99 | 25.29 | 24.67 | 25.16 | 0.24% | 0.81% | -3.65% | 5,549,700 | 138,515,000 | 73% | 24.96 | -1.84% | 25.47 | -1.42% | 25.84 | -0.80% | 26.11 | -0.31% | -0.14% | |
| 2022-12-09 | 25.75 | 25.91 | 25.10 | 25.10 | -2.22% | -1.29% | -4.18% | 7,685,500 | 195,420,000 | 103% | 25.43 | -1.80% | 25.83 | -1.42% | 26.04 | -0.62% | 26.20 | -0.33% | -0.09% | |
| 2022-12-08 | 26.34 | 26.34 | 25.54 | 25.67 | -2.65% | -0.86% | -2.33% | 7,290,500 | 188,775,000 | 101% | 25.89 | -1.52% | 26.21 | -0.45% | 26.21 | -0.58% | 26.28 | -0.14% | -0.03% | |
| 2022-12-07 | 26.48 | 26.48 | 26.10 | 26.37 | -0.75% | 0.30% | 0.19% | 5,885,200 | 154,731,000 | 83% | 26.29 | -0.44% | 26.32 | 0.15% | 26.36 | -0.13% | 26.32 | -0.07% | 0.02% | |
| 2022-12-06 | 26.25 | 26.68 | 26.06 | 26.57 | 1.14% | 0.61% | 0.89% | 8,654,600 | 228,560,000 | 120% | 26.41 | 0.66% | 26.29 | -0.27% | 26.39 | 0.06% | 26.34 | -0.42% | 0.04% | |
| 2022-12-05 | 26.12 | 26.41 | 26.06 | 26.27 | 0.00% | 0.13% | -0.67% | 6,276,500 | 164,672,000 | 80% | 26.24 | 0.18% | 26.36 | -0.27% | 26.38 | 0.12% | 26.45 | -1.17% | 0.13% | |
| 2022-12-02 | 26.43 | 26.60 | 25.90 | 26.27 | -1.24% | 0.31% | -1.82% | 8,006,700 | 209,680,000 | 79% | 26.19 | -1.63% | 26.43 | -0.21% | 26.35 | -0.05% | 26.76 | 0.12% | 0.43% | |
| 2022-12-01 | 26.55 | 26.85 | 26.42 | 26.60 | 0.08% | -0.08% | -0.48% | 7,967,900 | 212,114,000 | 77% | 26.62 | 0.56% | 26.49 | 0.70% | 26.36 | 0.32% | 26.73 | 0.41% | 0.44% | |
| 2022-11-30 | 26.49 | 26.79 | 26.16 | 26.58 | 0.00% | 0.40% | -0.15% | 8,882,500 | 235,153,000 | 84% | 26.47 | 0.62% | 26.30 | 0.44% | 26.28 | 0.05% | 26.62 | 0.25% | 0.38% | | |
|
|
