成本价计算(单股)
荃银高科( 300087.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 |
 | | |||||||||||||||||||
| 04-19 | 21.30 | 22.28 | 21.08 | 22.09 | 3.56% | 0.86% | -0.27% | 101,998 | 22,340 | 119% | 21.90 | 3.21% | 21.55 | 1.30% | 21.48 | 0.69% | 22.15 | -0.97% | -0.82% |  |
| 04-16 | 20.91 | 21.42 | 20.75 | 21.33 | 2.06% | 0.52% | -4.63% | 51,685 | 10,967 | 59% | 21.22 | 0.35% | 21.27 | -0.40% | 21.33 | -1.44% | 22.37 | -1.74% | -0.74% | |
| 04-15 | 21.18 | 21.49 | 20.90 | 20.90 | -1.60% | -1.17% | -8.18% | 47,052 | 9,950 | 49% | 21.15 | -1.12% | 21.36 | -0.08% | 21.64 | -1.33% | 22.76 | -0.82% | -0.55% | |
| 04-14 | 21.74 | 21.74 | 21.22 | 21.24 | -3.89% | -0.68% | -7.44% | 76,112 | 16,277 | 75% | 21.39 | -0.15% | 21.38 | -1.75% | 21.93 | -1.56% | 22.95 | -1.22% | -0.52% | |
| 04-13 | 20.75 | 22.23 | 20.50 | 22.10 | 6.05% | 3.19% | -4.87% | 134,974 | 28,907 | 129% | 21.42 | 0.51% | 21.76 | -2.49% | 22.28 | -2.26% | 23.23 | -1.44% | -0.36% | |
| 04-12 | 21.75 | 22.16 | 20.67 | 20.84 | -4.18% | -2.20% | -11.58% | 95,839 | 20,421 | 95% | 21.31 | -4.91% | 22.31 | -3.24% | 22.79 | -2.46% | 23.57 | -1.03% | -0.22% | |
| 04-09 | 23.40 | 23.43 | 21.75 | 21.75 | -7.49% | -2.93% | -8.67% | 136,220 | 30,522 | 142% | 22.41 | -5.34% | 23.06 | -3.07% | 23.37 | -3.16% | 23.82 | -1.01% | -0.17% | |
| 04-08 | 23.82 | 24.04 | 23.50 | 23.51 | -1.22% | -0.68% | -2.27% | 61,086 | 14,459 | 69% | 23.67 | -0.37% | 23.79 | -0.38% | 24.13 | -0.04% | 24.06 | 0.07% | -0.11% |  |
| 04-07 | 23.80 | 24.16 | 23.55 | 23.80 | -0.38% | 0.18% | -1.00% | 72,865 | 17,310 | 80% | 23.76 | -0.74% | 23.88 | -1.90% | 24.14 | -0.50% | 24.04 | -0.05% | -0.16% | |
| 04-06 | 23.90 | 24.29 | 23.55 | 23.89 | 0.00% | -0.19% | -0.67% | 62,755 | 15,020 | 66% | 23.94 | 0.00% | 24.34 | 0.24% | 24.26 | -0.03% | 24.05 | 0.00% | -0.25% | |
| 04-02 | 23.68 | 24.38 | 23.54 | 23.89 | -1.12% | -0.19% | -0.68% | 85,981 | 20,579 | 89% | 23.94 | -3.68% | 24.28 | -0.57% | 24.27 | 0.26% | 24.05 | -0.18% | -0.47% | |
| 04-01 | 25.16 | 25.78 | 24.09 | 24.16 | -0.12% | -2.78% | 0.26% | 118,097 | 29,347 | 124% | 24.85 | 4.15% | 24.42 | 1.24% | 24.21 | 0.89% | 24.10 | 0.18% | -0.65% | |
| 03-31 | 24.44 | 24.44 | 23.39 | 24.19 | -1.18% | 1.38% | 0.57% | 89,541 | 21,365 | 91% | 23.86 | -2.26% | 24.12 | 0.35% | 23.99 | 0.19% | 24.05 | -0.47% | -0.95% | |
| 03-30 | 24.08 | 24.69 | 24.02 | 24.48 | 1.66% | 0.28% | 1.30% | 104,551 | 25,523 | 99% | 24.41 | 1.59% | 24.04 | 0.68% | 23.95 | 0.42% | 24.17 | 0.31% | -1.32% | |
| 03-29 | 23.65 | 24.39 | 23.51 | 24.08 | 0.96% | 0.20% | -0.05% | 77,842 | 18,706 | 74% | 24.03 | 1.81% | 23.87 | 0.53% | 23.85 | 0.03% | 24.09 | -0.06% | -1.67% | |
| 03-26 | 23.45 | 24.12 | 23.19 | 23.85 | 1.40% | 1.04% | -1.06% | 89,396 | 21,101 | 82% | 23.61 | -1.59% | 23.75 | -0.51% | 23.84 | -0.63% | 24.11 | -0.50% | -1.96% | |
| 03-25 | 23.45 | 24.49 | 23.45 | 23.52 | 0.86% | -1.94% | -2.92% | 106,056 | 25,438 | 98% | 23.99 | 1.61% | 23.87 | 0.04% | 23.99 | -0.49% | 24.23 | -0.37% | -2.17% | |
| 03-24 | 23.78 | 23.95 | 23.31 | 23.32 | -2.43% | -1.22% | -4.10% | 85,819 | 20,259 | 78% | 23.61 | -1.47% | 23.86 | -1.00% | 24.11 | -0.94% | 24.32 | -0.49% | -2.26% | |
| 03-23 | 24.16 | 24.70 | 23.25 | 23.90 | -1.40% | -0.25% | -2.20% | 117,790 | 28,222 | 107% | 23.96 | -0.08% | 24.10 | -0.87% | 24.34 | 0.17% | 24.44 | -0.86% | -2.38% | |
| 03-22 | 23.91 | 24.38 | 23.40 | 24.24 | 1.85% | 1.09% | -1.66% | 85,989 | 20,618 | 75% | 23.98 | -1.64% | 24.31 | -0.90% | 24.30 | -0.14% | 24.65 | -2.23% | -2.50% | |
| 03-19 | 24.40 | 25.17 | 23.80 | 23.80 | -2.86% | -2.37% | -5.60% | 100,620 | 24,529 | 81% | 24.38 | -0.53% | 24.54 | 0.76% | 24.33 | -0.41% | 25.21 | -2.02% | -2.54% | |
| 03-18 | 24.74 | 25.06 | 24.21 | 24.50 | -2.39% | -0.04% | -4.78% | 115,034 | 28,193 | 90% | 24.51 | -0.54% | 24.35 | 0.37% | 24.43 | -0.30% | 25.73 | -2.86% | -2.40% | |
| 03-17 | 23.20 | 25.18 | 23.20 | 25.10 | 7.68% | 1.85% | -5.24% | 173,136 | 42,665 | 130% | 24.64 | 4.45% | 24.26 | -0.05% | 24.51 | -0.22% | 26.49 | -4.10% | -2.11% | |
| 03-16 | 24.10 | 24.25 | 23.13 | 23.31 | -1.56% | -1.20% | -15.60% | 90,849 | 21,434 | 63% | 23.59 | -2.51% | 24.27 | -1.77% | 24.56 | -1.82% | 27.62 | -3.21% | -1.63% | |
| 03-15 | 24.61 | 24.94 | 23.61 | 23.68 | -5.05% | -2.15% | -17.01% | 90,263 | 21,844 | 59% | 24.20 | -2.90% | 24.71 | -0.99% | 25.01 | -3.82% | 28.54 | -2.93% | -1.22% | |
| 03-12 | 25.09 | 25.55 | 24.35 | 24.94 | -1.27% | 0.06% | -15.16% | 104,826 | 26,126 | 64% | 24.92 | -0.16% | 24.96 | -1.17% | 26.01 | -3.36% | 29.40 | -2.67% | -0.82% | |
| 03-11 | 24.90 | 25.39 | 24.19 | 25.26 | 2.18% | 1.19% | -16.36% | 92,746 | 23,152 | 51% | 24.96 | -0.08% | 25.25 | -4.68% | 26.91 | -4.17% | 30.20 | -1.26% | -0.40% | |
| 03-10 | 25.40 | 25.66 | 24.53 | 24.72 | -1.90% | -1.05% | -19.17% | 102,744 | 25,668 | 54% | 24.98 | -2.43% | 26.49 | -4.64% | 28.08 | -5.18% | 30.58 | -1.63% | -0.18% | |
| 03-09 | 27.22 | 27.30 | 24.33 | 25.20 | -8.40% | -1.59% | -18.95% | 153,650 | 39,343 | 80% | 25.61 | -9.02% | 27.78 | -6.47% | 29.62 | -4.79% | 31.09 | -2.07% | 0.06% | |
| 03-08 | 29.72 | 29.75 | 26.49 | 27.51 | 0.00% | -2.26% | -13.35% | 176,065 | 49,556 | 96% | 28.15 | -7.22% | 29.70 | -6.47% | 31.11 | -3.58% | 31.75 | -2.68% | 0.36% | |