成本价计算(单股)
千山退( 300216.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 |
 | | |||||||||||||||||||
| 09-15 | 0.17 | 0.21 | 0.17 | 0.19 | 0.00% | 6.74% | 4.40% | 1,067,290 | 1,894 | 771% | 0.18 | -6.32% | 0.18 | -6.25% | 0.18 | -7.18% | 0.18 | -8.08% | -13.15% |  |
| 09-14 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 0.00% | -4.04% | 245,931 | 467 | 831% | 0.19 | -9.52% | 0.19 | -15.42% | 0.20 | -19.75% | 0.20 | -21.43% | -13.39% |  |
| 09-11 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 0.00% | -16.67% | 12,091 | 25 | 265% | 0.21 | -9.09% | 0.23 | -9.92% | 0.24 | -7.96% | 0.25 | -7.35% | -13.29% | |
| 09-10 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | -0.43% | -15.44% | 7,833 | 18 | 256% | 0.23 | -7.97% | 0.25 | -8.03% | 0.26 | -6.05% | 0.27 | -6.53% | -13.39% |  |
| 09-09 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | -0.40% | -14.09% | 7,013 | 17 | 332% | 0.25 | -10.68% | 0.27 | -7.74% | 0.28 | -7.26% | 0.29 | -8.49% | -15.08% | |
| 09-08 | 0.28 | 0.28 | 0.28 | 0.28 | -9.68% | -0.36% | -11.95% | 5,758 | 16 | 452% | 0.28 | -9.36% | 0.30 | -8.33% | 0.30 | -9.55% | 0.32 | -11.67% | -15.08% | |
| 09-07 | 0.31 | 0.31 | 0.31 | 0.31 | -8.82% | 0.00% | -13.89% | 3,351 | 10 | 520% | 0.31 | -8.82% | 0.32 | -11.72% | 0.34 | -16.04% | 0.36 | -18.18% | -14.59% |  |
| 09-04 | 0.34 | 0.34 | 0.34 | 0.34 | -10.53% | 0.00% | -22.73% | 1,088 | 3 | 381% | 0.34 | -15.42% | 0.37 | -16.97% | 0.40 | -17.56% | 0.44 | -19.41% | -12.83% | |
| 09-03 | 0.38 | 0.38 | 0.38 | 0.38 | -9.52% | -5.47% | -30.40% | 348 | 1 | 225% | 0.40 | -12.04% | 0.44 | -13.33% | 0.48 | -11.68% | 0.55 | -11.65% | -11.24% | |
| 09-02 | 0.42 | 0.42 | 0.42 | 0.42 | -10.64% | -8.10% | -32.04% | 197 | 0 | 183% | 0.46 | -10.39% | 0.51 | -9.41% | 0.55 | -9.12% | 0.62 | -18.68% | -12.83% | |
| 09-01 | 0.47 | 0.47 | 0.47 | 0.47 | -9.62% | -7.84% | -38.16% | 157 | 0 | 150% | 0.51 | -8.60% | 0.56 | -9.63% | 0.60 | -11.32% | 0.76 | -10.48% | -11.76% | |
| 08-31 | 0.52 | 0.52 | 0.52 | 0.52 | -10.34% | -6.81% | -38.75% | 215 | 1 | 260% | 0.56 | -24.70% | 0.62 | -17.48% | 0.68 | -20.00% | 0.85 | -20.43% | -13.44% | |
| 08-28 | 0.58 | 0.58 | 0.58 | 0.58 | -9.38% | -21.73% | -45.64% | 54 | 0 | 114% | 0.74 | -3.64% | 0.76 | -10.01% | 0.85 | -6.49% | 1.07 | -8.33% | -11.04% | |
| 08-27 | 0.64 | 0.64 | 0.64 | 0.64 | -9.86% | -16.78% | -45.02% | 52 | 0 | 125% | 0.77 | 1.85% | 0.84 | -12.33% | 0.91 | -10.62% | 1.16 | -23.47% | -10.05% | |
| 08-26 | 0.71 | 0.71 | 0.71 | 0.71 | -10.13% | -5.96% | -53.32% | 53 | 0 | 65% | 0.76 | -28.30% | 0.96 | -18.00% | 1.02 | -19.61% | 1.52 | -8.48% | -7.75% | |
| 08-25 | 0.79 | 0.79 | 0.79 | 0.79 | -10.23% | -24.98% | -52.47% | 38 | 0 | 68% | 1.05 | -68.41% | 1.17 | -21.20% | 1.27 | -8.66% | 1.66 | -6.73% | -6.97% | |
| 08-24 | 0.88 | 0.88 | 0.88 | 0.88 | -10.20% | -73.60% | -50.62% | 3 | 0 | 16% | 3.33 | 216.52% | 1.48 | 15.70% | 1.39 | -1.49% | 1.78 | -0.61% | -6.37% | |
| 08-21 | 0.98 | 0.98 | 0.98 | 0.98 | -10.09% | -6.93% | -45.34% | 19 | 0 | 33% | 1.05 | -47.35% | 1.28 | -7.85% | 1.41 | -9.00% | 1.79 | -3.55% | -6.39% | |
| 08-20 | 1.09 | 1.09 | 1.09 | 1.09 | -9.92% | -45.50% | -41.37% | 5 | 0 | 17% | 2.00 | 55.40% | 1.39 | -3.68% | 1.55 | -10.75% | 1.86 | -27.47% | -6.08% | |
| 08-19 | 1.21 | 1.21 | 1.21 | 1.21 | -9.70% | -5.98% | -52.79% | 101 | 1 | 71% | 1.29 | -74.26% | 1.44 | -80.77% | 1.73 | -14.39% | 2.56 | -8.04% | -3.38% | |
| 08-18 | 1.34 | 1.34 | 1.34 | 1.34 | -10.07% | -73.20% | -51.92% | 2 | 0 | 5% | 5.00 | -50.00% | 7.50 | 285.80% | 2.02 | -0.88% | 2.79 | -27.31% | -2.63% | |
| 08-17 | 1.49 | 1.49 | 1.49 | 1.49 | -9.70% | -85.10% | -61.14% | 1 | 0 | - -- | 10.00 | 0.00% | 1.94 | 0.00% | 2.04 | 0.00% | 3.83 | 3.57% | 0.03% | |
| 08-14 | 1.65 | 1.65 | 1.65 | 1.65 | -9.84% | -83.50% | -55.43% | 1 | 0 | - -- | 10.00 | 439.37% | 1.94 | -0.82% | 2.04 | 0.49% | 3.70 | 1.59% | -0.68% | |
| 08-13 | 1.83 | 1.83 | 1.83 | 1.83 | -9.85% | -1.29% | -49.78% | 178 | 3 | - -- | 1.85 | -81.46% | 1.96 | -38.40% | 2.03 | -34.83% | 3.64 | -0.49% | -1.09% | |
| 08-12 | 2.03 | 2.03 | 2.03 | 2.03 | -9.78% | -79.70% | -44.57% | 1 | 0 | - -- | 10.00 | 300.00% | 3.18 | 4.57% | 3.12 | 0.00% | 3.66 | -0.62% | -1.14% | |
| 08-11 | 2.25 | 2.25 | 2.25 | 2.25 | -10.00% | -10.00% | -38.94% | 20 | 0 | - -- | 2.50 | -75.00% | 3.04 | -2.72% | 3.12 | -18.75% | 3.69 | -0.81% | -1.20% | |
| 08-10 | 2.50 | 2.50 | 2.50 | 2.50 | -10.07% | -75.00% | -32.71% | 1 | 0 | - -- | 10.00 | 100.00% | 3.13 | 0.00% | 3.83 | 3.54% | 3.72 | -0.72% | -1.23% | |
| 08-07 | 2.78 | 2.78 | 2.78 | 2.78 | -10.03% | -44.40% | -25.71% | 2 | 0 | - -- | 5.00 | 61.19% | 3.13 | -18.41% | 3.70 | 1.62% | 3.74 | -0.45% | -1.26% | |
| 08-06 | 3.09 | 3.09 | 3.09 | 3.09 | -9.91% | -0.39% | -17.80% | 403 | 12 | - -- | 3.10 | -68.98% | 3.83 | 3.54% | 3.64 | -0.49% | 3.76 | -0.53% | -1.32% | |
| 08-05 | 3.43 | 3.43 | 3.43 | 3.43 | 0.00% | -65.70% | -9.24% | 1 | 0 | - -- | 10.00 | 160.76% | 3.70 | 1.62% | 3.66 | -0.62% | 3.78 | -0.50% | -1.25% | |