成本价计算(单股)
紫鑫药业( 002118.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 |
 | | |||||||||||||||||||
| 03-03 | 2.95 | 2.95 | 2.75 | 2.90 | -1.36% | 2.33% | 2.44% | 669,867 | 18,984 | 189% | 2.83 | -4.64% | 2.90 | -0.75% | 2.88 | -0.14% | 2.83 | 0.64% | 0.98% |  |
| 03-02 | 2.81 | 3.08 | 2.79 | 2.94 | 5.00% | -1.08% | 4.51% | 937,994 | 27,873 | 323% | 2.97 | 6.45% | 2.93 | 5.86% | 2.89 | 3.59% | 2.81 | 3.15% | 0.88% | |
| 03-01 | 2.74 | 2.83 | 2.73 | 2.80 | 2.19% | 0.29% | 2.68% | 157,730 | 4,403 | 71% | 2.79 | 1.90% | 2.76 | -0.18% | 2.79 | -0.11% | 2.73 | 0.74% | 0.50% | |
| 02-26 | 2.73 | 2.77 | 2.70 | 2.74 | -0.72% | 0.00% | 1.22% | 119,567 | 3,276 | 53% | 2.74 | -0.44% | 2.77 | -0.82% | 2.79 | 0.40% | 2.71 | 0.45% | 0.32% | |
| 02-25 | 2.80 | 2.81 | 2.73 | 2.76 | -1.43% | 0.29% | 2.41% | 159,504 | 4,389 | 72% | 2.75 | -1.36% | 2.79 | -0.32% | 2.78 | 0.58% | 2.70 | 0.41% | 0.18% | |
| 02-24 | 2.85 | 2.85 | 2.73 | 2.80 | -1.75% | 0.36% | 4.32% | 279,477 | 7,797 | 131% | 2.79 | -0.61% | 2.80 | 0.79% | 2.76 | 1.25% | 2.68 | 0.68% | 0.03% | |
| 02-23 | 2.77 | 2.91 | 2.69 | 2.85 | 3.26% | 1.53% | 6.90% | 408,793 | 11,474 | 211% | 2.81 | 0.29% | 2.78 | 1.76% | 2.73 | 2.21% | 2.67 | 1.25% | -0.09% | |
| 02-22 | 2.73 | 2.85 | 2.72 | 2.76 | 1.10% | -1.39% | 4.82% | 390,059 | 10,917 | 229% | 2.80 | 4.05% | 2.73 | 3.76% | 2.67 | 3.41% | 2.63 | 1.66% | -0.29% | |
| 02-19 | 2.66 | 2.74 | 2.63 | 2.73 | 3.02% | 1.49% | 5.41% | 223,752 | 6,018 | 134% | 2.69 | 1.97% | 2.63 | 2.73% | 2.58 | 1.49% | 2.59 | 0.86% | -0.56% | |
| 02-18 | 2.58 | 2.69 | 2.56 | 2.65 | 3.92% | 0.45% | 3.19% | 198,506 | 5,236 | 115% | 2.64 | 3.25% | 2.56 | 2.24% | 2.54 | 0.87% | 2.57 | -0.08% | -0.77% | |
| 02-10 | 2.49 | 2.61 | 2.47 | 2.55 | 3.24% | -0.20% | -0.78% | 190,446 | 4,866 | 110% | 2.56 | 4.33% | 2.51 | 0.60% | 2.52 | -0.16% | 2.57 | -0.27% | -0.72% | |
| 02-09 | 2.43 | 2.49 | 2.40 | 2.47 | 0.82% | 0.86% | -4.15% | 125,731 | 3,079 | 73% | 2.45 | -1.57% | 2.49 | -1.43% | 2.53 | -1.94% | 2.58 | -0.73% | -0.65% | |
| 02-08 | 2.50 | 2.56 | 2.43 | 2.45 | -1.61% | -1.53% | -5.62% | 151,100 | 3,758 | 88% | 2.49 | -1.82% | 2.53 | -1.67% | 2.58 | -0.96% | 2.60 | -1.07% | -0.59% | |
| 02-05 | 2.58 | 2.64 | 2.46 | 2.49 | -1.97% | -1.74% | -5.11% | 122,500 | 3,104 | 71% | 2.53 | -1.29% | 2.57 | -1.91% | 2.60 | 0.46% | 2.62 | -0.91% | -0.48% | |
| 02-04 | 2.53 | 2.64 | 2.49 | 2.54 | -1.17% | -1.05% | -4.08% | 119,963 | 3,080 | 68% | 2.57 | -1.65% | 2.62 | 0.00% | 2.59 | -0.61% | 2.65 | -1.05% | -0.41% | |
| 02-03 | 2.68 | 2.68 | 2.57 | 2.57 | -2.65% | -1.53% | -3.96% | 104,208 | 2,720 | 57% | 2.61 | -1.81% | 2.62 | 1.20% | 2.60 | -0.19% | 2.68 | -0.56% | -0.32% | |
| 02-02 | 2.67 | 2.74 | 2.60 | 2.64 | -2.58% | -0.68% | -1.90% | 182,845 | 4,859 | 99% | 2.66 | 2.23% | 2.59 | -0.08% | 2.61 | -0.08% | 2.69 | -0.77% | -0.35% | |
| 02-01 | 2.48 | 2.72 | 2.40 | 2.71 | 8.84% | 4.23% | -0.07% | 309,857 | 8,055 | 162% | 2.60 | 2.89% | 2.59 | -0.31% | 2.61 | -1.40% | 2.71 | -1.06% | -0.39% | |
| 01-29 | 2.62 | 2.66 | 2.46 | 2.49 | -6.39% | -1.46% | -9.16% | 264,987 | 6,697 | 143% | 2.53 | -5.99% | 2.60 | -2.95% | 2.65 | -3.00% | 2.74 | -1.23% | -0.38% | |
| 01-28 | 2.65 | 2.77 | 2.61 | 2.66 | 0.38% | -1.04% | -4.14% | 138,420 | 3,720 | 77% | 2.69 | 1.36% | 2.68 | -1.29% | 2.73 | -1.44% | 2.78 | 0.43% | -0.39% | |
| 01-27 | 2.68 | 2.70 | 2.61 | 2.65 | -0.38% | -0.08% | -4.09% | 112,273 | 2,977 | 58% | 2.65 | -1.27% | 2.71 | -1.81% | 2.77 | -0.89% | 2.76 | 0.40% | -0.63% | |
| 01-26 | 2.68 | 2.75 | 2.66 | 2.66 | -2.92% | -0.97% | -3.34% | 134,470 | 3,612 | 64% | 2.69 | -3.14% | 2.76 | -1.95% | 2.80 | -0.96% | 2.75 | -0.11% | -0.93% | |
| 01-25 | 2.79 | 2.84 | 2.73 | 2.74 | -2.49% | -1.19% | -0.54% | 167,790 | 4,652 | 81% | 2.77 | -1.46% | 2.82 | -0.50% | 2.82 | -0.18% | 2.76 | 0.00% | -1.11% | |
| 01-22 | 2.86 | 2.86 | 2.78 | 2.81 | -1.40% | -0.14% | 2.00% | 157,426 | 4,430 | 71% | 2.81 | -1.57% | 2.83 | -0.32% | 2.83 | 0.75% | 2.76 | -0.15% | -1.38% | |
| 01-21 | 2.83 | 2.89 | 2.82 | 2.85 | 1.42% | -0.31% | 3.30% | 188,923 | 5,401 | 82% | 2.86 | 1.64% | 2.84 | 0.75% | 2.81 | 1.74% | 2.76 | -0.18% | -1.55% | |
| 01-20 | 2.84 | 2.87 | 2.78 | 2.81 | -2.09% | -0.11% | 1.66% | 154,364 | 4,343 | 64% | 2.81 | -1.02% | 2.82 | 1.08% | 2.76 | 1.25% | 2.76 | -0.79% | -1.70% | |
| 01-19 | 2.80 | 2.88 | 2.76 | 2.87 | 2.87% | 0.99% | 3.02% | 204,846 | 5,821 | 75% | 2.84 | 1.65% | 2.79 | 2.46% | 2.72 | 0.67% | 2.79 | -1.24% | -1.88% | |
| 01-18 | 2.77 | 2.84 | 2.74 | 2.79 | 0.72% | -0.21% | -1.10% | 175,255 | 4,899 | 58% | 2.80 | 1.71% | 2.72 | 1.57% | 2.71 | -0.11% | 2.82 | -0.91% | -1.95% | |
| 01-15 | 2.64 | 2.79 | 2.63 | 2.77 | 4.14% | 0.76% | -2.70% | 294,000 | 8,082 | 95% | 2.75 | 4.05% | 2.68 | 0.45% | 2.71 | -0.55% | 2.85 | -1.39% | -1.94% | |
| 01-14 | 2.63 | 2.70 | 2.59 | 2.66 | 0.00% | 0.68% | -7.86% | 259,205 | 6,847 | 81% | 2.64 | 0.00% | 2.67 | -1.77% | 2.72 | -1.63% | 2.89 | -1.97% | -1.89% | |