成本价计算(单股)
骆驼股份( 601311.SH 上证)
| 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 | 11.65 | 11.90 | 11.38 | 11.47 | -1.55% | -0.22% | 5.69% | 285,741 | 32,845 | 98% | 11.50 | -2.20% | 11.56 | 0.78% | 11.35 | 1.42% | 10.85 | 1.35% | 1.34% |  |
| 06-24 | 11.70 | 11.99 | 11.59 | 11.65 | -1.60% | -0.88% | 8.80% | 341,554 | 40,141 | 124% | 11.75 | 2.69% | 11.47 | 2.42% | 11.19 | 2.33% | 10.71 | 1.77% | 1.26% | |
| 06-23 | 11.34 | 11.94 | 10.92 | 11.84 | 6.00% | 3.45% | 12.53% | 435,067 | 49,792 | 169% | 11.45 | 1.56% | 11.20 | 2.47% | 10.94 | 2.56% | 10.52 | 2.16% | 1.11% | |
| 06-22 | 10.65 | 11.69 | 10.64 | 11.17 | 5.08% | -0.88% | 8.45% | 438,323 | 49,393 | 193% | 11.27 | 5.54% | 10.93 | 3.52% | 10.67 | 3.10% | 10.30 | 2.48% | 0.92% | |
| 06-21 | 10.94 | 10.94 | 10.53 | 10.63 | -3.19% | -0.45% | 5.76% | 268,357 | 28,655 | 129% | 10.68 | -0.49% | 10.56 | 1.79% | 10.34 | 1.67% | 10.05 | 1.17% | 0.72% | |
| 06-20 | 10.48 | 11.07 | 10.33 | 10.98 | 6.91% | 2.33% | 10.52% | 422,204 | 45,303 | 215% | 10.73 | 5.76% | 10.37 | 3.83% | 10.17 | 3.14% | 9.94 | 1.99% | 0.66% | |
| 06-17 | 9.82 | 10.32 | 9.77 | 10.27 | 3.32% | 1.22% | 5.43% | 262,532 | 26,636 | 143% | 10.15 | 2.00% | 9.99 | 1.84% | 9.86 | 1.35% | 9.74 | 0.84% | 0.54% | |
| 06-16 | 9.79 | 10.12 | 9.78 | 9.94 | 1.53% | -0.07% | 2.90% | 221,992 | 22,081 | 125% | 9.95 | 1.07% | 9.81 | 0.97% | 9.73 | 1.16% | 9.66 | 0.63% | 0.53% | |
| 06-15 | 9.77 | 9.92 | 9.72 | 9.79 | 0.00% | -0.53% | 1.98% | 225,327 | 22,176 | 133% | 9.84 | 2.75% | 9.71 | 1.25% | 9.62 | 0.85% | 9.60 | 0.65% | 0.50% | |
| 06-14 | 9.62 | 9.80 | 9.37 | 9.79 | 0.20% | 2.20% | 2.64% | 171,705 | 16,448 | 106% | 9.58 | -1.08% | 9.59 | 0.66% | 9.54 | -0.12% | 9.54 | 0.34% | 0.50% |  |
| 06-13 | 9.43 | 9.83 | 9.41 | 9.77 | 2.41% | 0.89% | 2.78% | 213,033 | 20,631 | 139% | 9.68 | 2.36% | 9.53 | 0.85% | 9.55 | -0.24% | 9.51 | 0.58% | 0.50% | |
| 06-10 | 9.20 | 9.55 | 9.18 | 9.54 | 2.58% | 0.84% | 0.94% | 130,297 | 12,327 | 90% | 9.46 | 1.33% | 9.45 | -0.69% | 9.57 | -0.06% | 9.45 | 0.26% | 0.48% | |
| 06-09 | 9.52 | 9.52 | 9.18 | 9.30 | -2.62% | -0.40% | -1.35% | 125,349 | 11,704 | 88% | 9.34 | -2.02% | 9.52 | -1.43% | 9.58 | 0.01% | 9.43 | 0.28% | 0.49% | |
| 06-08 | 9.58 | 9.71 | 9.34 | 9.55 | -0.52% | 0.22% | 1.58% | 163,205 | 15,551 | 118% | 9.53 | -1.03% | 9.65 | 0.07% | 9.58 | 0.44% | 9.40 | 0.51% | 0.51% | |
| 06-07 | 9.83 | 9.87 | 9.51 | 9.60 | -2.14% | -0.29% | 2.64% | 182,619 | 17,582 | 132% | 9.63 | -1.50% | 9.65 | 0.72% | 9.54 | 0.85% | 9.35 | 0.54% | 0.55% | |
| 06-06 | 9.64 | 9.87 | 9.60 | 9.81 | 2.29% | 0.36% | 5.45% | 207,932 | 20,325 | 153% | 9.78 | 2.67% | 9.58 | 2.10% | 9.46 | 1.74% | 9.30 | 0.80% | 0.59% | |
| 06-02 | 9.35 | 9.64 | 9.29 | 9.59 | 2.57% | 0.72% | 3.91% | 184,198 | 17,538 | 130% | 9.52 | 2.08% | 9.38 | 1.59% | 9.30 | 1.21% | 9.23 | 0.71% | 0.69% | |
| 06-01 | 9.25 | 9.41 | 9.23 | 9.35 | 0.86% | 0.25% | 2.03% | 122,204 | 11,398 | 87% | 9.33 | 1.15% | 9.23 | 0.83% | 9.18 | 0.77% | 9.16 | 0.38% | 0.69% | |
| 05-31 | 9.31 | 9.31 | 9.10 | 9.27 | 0.65% | 0.53% | 1.54% | 120,125 | 11,077 | 83% | 9.22 | 0.88% | 9.16 | 0.52% | 9.11 | 0.11% | 9.13 | 0.55% | 0.76% | |
| 05-30 | 9.10 | 9.22 | 9.00 | 9.21 | 1.77% | 0.75% | 1.44% | 106,819 | 9,763 | 73% | 9.14 | 0.43% | 9.11 | 0.54% | 9.10 | -0.34% | 9.08 | 0.35% | 0.80% | |
| 05-27 | 9.11 | 9.25 | 8.93 | 9.05 | -0.55% | -0.57% | 0.03% | 105,245 | 9,579 | 71% | 9.10 | 0.15% | 9.06 | -0.36% | 9.14 | -0.48% | 9.05 | 0.37% | 0.93% | |
| 05-26 | 9.14 | 9.18 | 8.95 | 9.10 | -0.33% | 0.13% | 0.95% | 90,298 | 8,205 | 62% | 9.09 | 0.93% | 9.10 | -0.61% | 9.18 | 0.30% | 9.01 | 0.40% | 1.01% | |
| 05-25 | 8.87 | 9.13 | 8.86 | 9.13 | 2.47% | 1.40% | 1.69% | 109,518 | 9,860 | 74% | 9.00 | -1.61% | 9.15 | -0.77% | 9.15 | 0.16% | 8.98 | 0.47% | 0.92% | |
| 05-24 | 9.26 | 9.35 | 8.89 | 8.91 | -3.88% | -2.63% | -0.29% | 191,359 | 17,512 | 124% | 9.15 | -0.93% | 9.22 | 0.45% | 9.14 | 0.83% | 8.94 | 0.89% | 0.84% | |
| 05-23 | 9.39 | 9.39 | 9.15 | 9.27 | -0.96% | 0.36% | 4.66% | 185,883 | 17,169 | 129% | 9.24 | -0.32% | 9.18 | 0.91% | 9.06 | 1.01% | 8.86 | 1.00% | 0.64% | |
| 05-20 | 9.10 | 9.36 | 9.09 | 9.36 | 2.97% | 1.00% | 6.74% | 245,873 | 22,784 | 188% | 9.27 | 3.45% | 9.10 | 2.57% | 8.97 | 1.92% | 8.77 | 1.81% | 0.44% | |
| 05-19 | 8.80 | 9.09 | 8.77 | 9.09 | 1.56% | 1.47% | 5.54% | 141,570 | 12,682 | 117% | 8.96 | 0.07% | 8.87 | 0.86% | 8.80 | 0.89% | 8.61 | 0.68% | 0.15% | |
| 05-18 | 8.80 | 9.05 | 8.73 | 8.95 | 2.05% | -0.02% | 4.62% | 150,516 | 13,474 | 128% | 8.95 | 2.96% | 8.79 | 1.40% | 8.72 | 0.81% | 8.56 | 1.06% | 0.00% | |
| 05-17 | 8.77 | 8.85 | 8.51 | 8.77 | 0.80% | 0.86% | 3.60% | 141,684 | 12,319 | 118% | 8.70 | -0.12% | 8.67 | 0.55% | 8.65 | 0.92% | 8.47 | 0.93% | -0.21% | |
| 05-16 | 8.73 | 8.82 | 8.62 | 8.70 | 0.00% | -0.06% | 3.73% | 110,240 | 9,596 | 92% | 8.71 | 1.21% | 8.63 | 0.01% | 8.58 | 0.88% | 8.39 | 1.69% | -0.46% | |