成本价计算(单股)
蓝色光标( 300058.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 |
 | | |||||||||||||||||||
| 01-21 | 6.13 | 6.40 | 6.11 | 6.26 | 1.79% | -0.59% | 1.33% | 616,944 | 38,850 | 119% | 6.30 | 1.94% | 6.24 | 0.81% | 6.21 | 0.80% | 6.18 | 0.83% | 0.45% |  |
| 01-20 | 6.26 | 6.26 | 6.14 | 6.15 | -2.07% | -0.44% | 0.38% | 386,349 | 23,865 | 76% | 6.18 | -0.58% | 6.19 | 0.15% | 6.16 | 0.41% | 6.13 | 0.03% | 0.34% |  |
| 01-19 | 6.15 | 6.32 | 6.10 | 6.28 | 1.95% | 1.08% | 2.53% | 587,161 | 36,482 | 110% | 6.21 | 0.91% | 6.18 | 0.85% | 6.14 | 0.13% | 6.13 | 0.31% | 0.40% | |
| 01-18 | 6.17 | 6.23 | 6.10 | 6.16 | 0.00% | 0.05% | 0.88% | 359,956 | 22,160 | 70% | 6.16 | 0.20% | 6.13 | 0.59% | 6.13 | -0.03% | 6.11 | 0.18% | 0.37% | |
| 01-15 | 6.13 | 6.25 | 6.05 | 6.16 | 1.82% | 0.24% | 1.07% | 415,600 | 25,540 | 80% | 6.15 | 1.25% | 6.09 | -0.39% | 6.13 | -0.37% | 6.10 | 0.20% | 0.37% | |
| 01-14 | 6.01 | 6.14 | 5.98 | 6.05 | -0.33% | -0.31% | -0.54% | 339,153 | 20,581 | 66% | 6.07 | 0.20% | 6.11 | -0.39% | 6.15 | 0.77% | 6.08 | 0.12% | 0.36% | |
| 01-13 | 6.21 | 6.21 | 5.98 | 6.07 | -2.57% | 0.21% | -0.10% | 466,731 | 28,270 | 92% | 6.06 | -2.21% | 6.14 | -0.79% | 6.11 | -0.23% | 6.08 | 0.10% | 0.35% | |
| 01-12 | 6.16 | 6.30 | 6.10 | 6.23 | 1.80% | 0.58% | 2.64% | 523,890 | 32,448 | 106% | 6.19 | 0.65% | 6.19 | 1.54% | 6.12 | 0.48% | 6.07 | 0.68% | 0.34% | |
| 01-11 | 6.13 | 6.27 | 6.04 | 6.12 | -1.61% | -0.55% | 1.51% | 542,169 | 33,367 | 113% | 6.15 | -0.76% | 6.09 | 0.03% | 6.09 | 0.36% | 6.03 | 0.55% | 0.22% | |
| 01-08 | 5.77 | 6.33 | 5.76 | 6.22 | 8.36% | 0.31% | 3.74% | 1,016,044 | 63,008 | 229% | 6.20 | 6.95% | 6.09 | 1.69% | 6.07 | 1.27% | 6.00 | 1.52% | 0.13% | |
| 01-07 | 5.99 | 6.00 | 5.68 | 5.74 | -4.81% | -1.00% | -2.81% | 486,801 | 28,222 | 117% | 5.80 | -5.56% | 5.99 | -1.24% | 5.99 | -0.68% | 5.91 | -0.29% | -0.12% | |
| 01-06 | 6.19 | 6.33 | 6.01 | 6.03 | 0.50% | -1.78% | 1.81% | 666,019 | 40,884 | 180% | 6.14 | 2.75% | 6.07 | 1.27% | 6.03 | 0.87% | 5.92 | 0.58% | -0.12% | |
| 01-05 | 6.05 | 6.06 | 5.92 | 6.00 | -0.99% | 0.42% | 1.88% | 322,026 | 19,241 | 94% | 5.98 | -0.68% | 5.99 | 0.13% | 5.98 | 0.89% | 5.89 | 0.03% | -0.20% | |
| 01-04 | 6.01 | 6.11 | 5.95 | 6.06 | 1.00% | 0.73% | 2.94% | 415,067 | 24,970 | 127% | 6.02 | 0.80% | 5.98 | 0.18% | 5.93 | 0.99% | 5.89 | 0.20% | -0.30% | |
| 12-31 | 5.97 | 6.03 | 5.86 | 6.00 | 1.01% | 0.54% | 2.13% | 303,233 | 18,098 | 98% | 5.97 | 0.45% | 5.97 | 1.46% | 5.87 | 1.12% | 5.88 | 0.05% | -0.38% | |
| 12-30 | 5.92 | 6.01 | 5.87 | 5.94 | -0.17% | -0.02% | 1.16% | 273,973 | 16,277 | 90% | 5.94 | -0.77% | 5.88 | 1.03% | 5.81 | 0.02% | 5.87 | 0.02% | -0.47% | |
| 12-29 | 5.79 | 6.11 | 5.77 | 5.95 | 2.94% | -0.62% | 1.35% | 469,056 | 28,081 | 156% | 5.99 | 4.69% | 5.82 | 2.23% | 5.80 | 0.24% | 5.87 | 0.02% | -0.57% | |
| 12-28 | 5.72 | 5.85 | 5.55 | 5.78 | 1.58% | 1.07% | -1.53% | 384,134 | 21,967 | 129% | 5.72 | 0.76% | 5.70 | -0.94% | 5.79 | -0.79% | 5.87 | -0.48% | -0.67% | |
| 12-25 | 5.64 | 5.73 | 5.61 | 5.69 | 0.89% | 0.25% | -3.53% | 239,503 | 13,594 | 84% | 5.68 | -0.25% | 5.75 | -1.58% | 5.84 | -0.77% | 5.90 | -0.32% | -0.70% | |
| 12-24 | 5.90 | 5.91 | 5.56 | 5.64 | -5.53% | -0.88% | -4.68% | 514,736 | 29,288 | 173% | 5.69 | -4.61% | 5.84 | -2.45% | 5.88 | -1.62% | 5.92 | -0.97% | -0.79% | |
| 12-23 | 5.99 | 6.04 | 5.91 | 5.97 | 0.17% | 0.08% | -0.08% | 228,479 | 13,629 | 87% | 5.97 | -0.83% | 5.99 | -0.02% | 5.98 | 0.10% | 5.98 | -0.30% | -0.77% | |
| 12-22 | 6.02 | 6.09 | 5.94 | 5.96 | -0.83% | -0.91% | -0.55% | 295,510 | 17,775 | 110% | 6.02 | 0.54% | 5.99 | 0.42% | 5.97 | -0.12% | 5.99 | -0.27% | -0.83% | |
| 12-21 | 5.90 | 6.03 | 5.86 | 6.01 | 1.52% | 0.45% | 0.02% | 214,963 | 12,861 | 81% | 5.98 | 0.34% | 5.97 | 0.25% | 5.98 | 0.12% | 6.01 | -0.94% | -0.86% | |
| 12-18 | 6.01 | 6.04 | 5.89 | 5.92 | -1.17% | -0.72% | -2.41% | 206,472 | 12,312 | 67% | 5.96 | 0.15% | 5.95 | -0.52% | 5.97 | 0.30% | 6.07 | -0.66% | -0.92% | |
| 12-17 | 5.92 | 6.02 | 5.85 | 5.99 | 0.84% | 0.60% | -1.90% | 242,397 | 14,432 | 78% | 5.95 | 0.27% | 5.98 | 0.03% | 5.95 | -0.30% | 6.11 | -0.80% | -0.89% | |
| 12-16 | 6.04 | 6.04 | 5.85 | 5.94 | -1.82% | 0.03% | -3.49% | 266,401 | 15,819 | 86% | 5.94 | -1.79% | 5.98 | 0.35% | 5.97 | -0.65% | 6.16 | -1.03% | -0.84% | |
| 12-15 | 6.00 | 6.16 | 5.96 | 6.05 | 1.34% | 0.07% | -2.72% | 290,602 | 17,568 | 95% | 6.05 | 1.73% | 5.96 | 0.02% | 6.01 | -0.40% | 6.22 | -0.96% | -0.77% | |
| 12-14 | 5.89 | 5.99 | 5.83 | 5.97 | 1.19% | 0.45% | -4.92% | 219,586 | 13,050 | 69% | 5.94 | 0.70% | 5.96 | -0.96% | 6.04 | -1.57% | 6.28 | -0.81% | -0.72% | |
| 12-11 | 6.05 | 6.05 | 5.83 | 5.90 | -1.99% | -0.03% | -6.79% | 378,266 | 22,326 | 117% | 5.90 | -2.41% | 6.02 | -1.75% | 6.13 | -1.72% | 6.33 | -1.14% | -0.69% | |
| 12-10 | 6.08 | 6.10 | 6.00 | 6.02 | 0.00% | -0.46% | -5.98% | 265,421 | 16,053 | 87% | 6.05 | -1.26% | 6.12 | -1.64% | 6.24 | -1.34% | 6.40 | -0.76% | -0.63% | |