成本价计算(单股)
*ST鼎龙( 002502.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 |
 | | |||||||||||||||||||
| 02-25 | 2.81 | 2.82 | 2.75 | 2.78 | -1.07% | -0.14% | -0.32% | 35,882 | 998 | 75% | 2.78 | -1.52% | 2.83 | -1.80% | 2.86 | 0.14% | 2.79 | 0.58% | 0.80% |  |
| 02-24 | 2.87 | 2.88 | 2.78 | 2.81 | -2.43% | -0.60% | 1.33% | 56,800 | 1,605 | 120% | 2.83 | -2.25% | 2.89 | 0.10% | 2.85 | 0.21% | 2.77 | 0.76% | 0.75% | |
| 02-23 | 2.92 | 2.93 | 2.85 | 2.88 | -1.37% | -0.41% | 4.65% | 35,618 | 1,030 | 82% | 2.89 | -0.76% | 2.88 | 0.95% | 2.85 | 1.10% | 2.75 | 0.73% | 0.67% | |
| 02-22 | 2.83 | 2.97 | 2.80 | 2.92 | 3.18% | 0.21% | 6.88% | 105,044 | 3,060 | 247% | 2.91 | 4.56% | 2.86 | 2.96% | 2.82 | 3.23% | 2.73 | 2.25% | 0.58% | |
| 02-19 | 2.79 | 2.84 | 2.73 | 2.83 | 1.43% | 1.54% | 5.91% | 38,735 | 1,079 | 99% | 2.79 | 0.72% | 2.77 | 0.95% | 2.73 | 1.22% | 2.67 | 0.91% | 0.36% | |
| 02-18 | 2.80 | 2.83 | 2.73 | 2.79 | 1.09% | 0.83% | 5.36% | 41,138 | 1,138 | 97% | 2.77 | 0.07% | 2.75 | 1.70% | 2.70 | 1.24% | 2.65 | 0.30% | 0.27% |  |
| 02-10 | 2.74 | 2.81 | 2.72 | 2.76 | 0.36% | -0.18% | 4.55% | 35,030 | 968 | 76% | 2.77 | 1.73% | 2.70 | 1.77% | 2.66 | 1.22% | 2.64 | 0.61% | 0.30% | |
| 02-09 | 2.63 | 2.76 | 2.63 | 2.75 | 3.38% | 1.18% | 4.80% | 51,680 | 1,404 | 97% | 2.72 | 3.19% | 2.65 | 1.80% | 2.63 | 1.08% | 2.62 | 1.16% | 0.27% | |
| 02-08 | 2.56 | 2.69 | 2.50 | 2.66 | 3.91% | 0.99% | 2.54% | 47,782 | 1,258 | 85% | 2.63 | 2.65% | 2.61 | 0.85% | 2.60 | -0.23% | 2.59 | 0.50% | 0.03% | |
| 02-05 | 2.57 | 2.59 | 2.52 | 2.56 | -0.39% | -0.23% | -0.81% | 27,102 | 695 | 47% | 2.57 | -1.38% | 2.59 | -0.50% | 2.61 | 0.04% | 2.58 | 0.16% | -0.03% | |
| 02-04 | 2.61 | 2.65 | 2.56 | 2.57 | -1.91% | -1.23% | -0.27% | 39,838 | 1,036 | 67% | 2.60 | 0.85% | 2.60 | -0.88% | 2.61 | -0.57% | 2.58 | 0.08% | -0.04% | |
| 02-03 | 2.61 | 2.63 | 2.52 | 2.62 | 0.77% | 1.55% | 1.75% | 33,763 | 871 | 55% | 2.58 | -1.26% | 2.62 | 0.23% | 2.62 | 0.12% | 2.58 | -0.04% | -0.07% | |
| 02-02 | 2.63 | 2.66 | 2.59 | 2.60 | -1.89% | -0.50% | 0.93% | 31,785 | 830 | 51% | 2.61 | -1.32% | 2.62 | -0.61% | 2.62 | 1.20% | 2.58 | -0.16% | -0.09% | |
| 02-01 | 2.69 | 2.69 | 2.61 | 2.65 | -0.38% | 0.08% | 2.71% | 60,228 | 1,595 | 97% | 2.65 | 2.24% | 2.63 | 0.65% | 2.59 | 0.86% | 2.58 | 0.12% | -0.08% | |
| 01-29 | 2.65 | 2.66 | 2.53 | 2.66 | 0.00% | 2.70% | 3.22% | 73,677 | 1,907 | 122% | 2.59 | -2.56% | 2.61 | 1.52% | 2.57 | 0.47% | 2.58 | 0.00% | -0.12% | |
| 01-28 | 2.65 | 2.70 | 2.62 | 2.66 | 0.76% | 0.08% | 3.22% | 76,096 | 2,022 | 139% | 2.66 | 2.23% | 2.58 | 1.78% | 2.56 | 0.79% | 2.58 | 0.55% | -0.13% | |
| 01-27 | 2.50 | 2.64 | 2.46 | 2.64 | 5.18% | 1.54% | 3.00% | 104,842 | 2,725 | 206% | 2.60 | 5.99% | 2.53 | 1.77% | 2.54 | 0.48% | 2.56 | 0.31% | -0.23% | |
| 01-26 | 2.49 | 2.51 | 2.38 | 2.51 | 0.00% | 2.32% | -1.76% | 72,847 | 1,787 | 153% | 2.45 | -1.60% | 2.49 | -1.70% | 2.52 | -1.60% | 2.56 | -1.24% | -0.29% | |
| 01-25 | 2.54 | 2.55 | 2.46 | 2.51 | -0.40% | 0.68% | -2.98% | 48,362 | 1,205 | 95% | 2.49 | -1.15% | 2.53 | -1.33% | 2.56 | -1.16% | 2.59 | -0.08% | -0.22% | |
| 01-22 | 2.56 | 2.58 | 2.49 | 2.52 | -2.33% | -0.08% | -2.67% | 57,038 | 1,438 | 114% | 2.52 | -1.98% | 2.56 | -1.69% | 2.59 | -0.77% | 2.59 | 0.04% | -0.32% | |
| 01-21 | 2.58 | 2.62 | 2.53 | 2.58 | 0.39% | 0.27% | -0.31% | 50,391 | 1,296 | 103% | 2.57 | -0.92% | 2.61 | -1.18% | 2.61 | -0.04% | 2.59 | -0.19% | -0.49% | |
| 01-20 | 2.65 | 2.66 | 2.55 | 2.57 | -3.02% | -1.04% | -0.89% | 55,467 | 1,440 | 113% | 2.60 | -2.92% | 2.64 | -0.27% | 2.62 | 0.23% | 2.59 | -0.23% | -0.58% | |
| 01-19 | 2.67 | 2.72 | 2.64 | 2.65 | -1.12% | -0.93% | 1.96% | 32,773 | 876 | 72% | 2.68 | 0.11% | 2.65 | 1.58% | 2.61 | -0.04% | 2.60 | -0.04% | -0.60% | |
| 01-18 | 2.63 | 2.71 | 2.62 | 2.68 | 2.29% | 0.30% | 3.08% | 31,009 | 828 | 69% | 2.67 | 3.09% | 2.60 | 1.32% | 2.61 | 0.97% | 2.60 | -0.27% | -0.63% | |
| 01-15 | 2.57 | 2.64 | 2.56 | 2.62 | 1.95% | 1.08% | 0.50% | 34,189 | 886 | 72% | 2.59 | 1.97% | 2.57 | -1.27% | 2.59 | 0.62% | 2.61 | -0.19% | -0.65% | |
| 01-14 | 2.53 | 2.59 | 2.50 | 2.57 | 0.78% | 1.10% | -1.61% | 28,030 | 712 | 60% | 2.54 | -1.17% | 2.60 | 0.50% | 2.57 | -0.39% | 2.61 | -0.38% | -0.64% | |
| 01-13 | 2.64 | 2.70 | 2.54 | 2.55 | -4.14% | -0.86% | -2.75% | 44,570 | 1,146 | 100% | 2.57 | -2.28% | 2.59 | 0.70% | 2.58 | -0.54% | 2.62 | -0.34% | -0.61% | |
| 01-12 | 2.50 | 2.66 | 2.50 | 2.66 | 5.14% | 1.06% | 1.10% | 108,141 | 2,846 | 266% | 2.63 | 4.99% | 2.57 | 1.06% | 2.59 | 0.23% | 2.63 | -0.53% | -0.60% | |
| 01-11 | 2.52 | 2.55 | 2.47 | 2.53 | -0.78% | 0.92% | -4.35% | 44,984 | 1,127 | 120% | 2.51 | 0.16% | 2.55 | -1.74% | 2.59 | -1.78% | 2.65 | -1.05% | -0.61% | |
| 01-08 | 2.58 | 2.58 | 2.45 | 2.55 | 0.00% | 1.88% | -4.60% | 52,263 | 1,308 | 148% | 2.50 | -4.17% | 2.59 | -2.49% | 2.63 | -1.86% | 2.67 | -1.69% | -0.51% | |