成本价计算(单股)
花园生物( 300401.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 | 13.67 | 13.83 | 13.55 | 13.67 | 0.44% | -0.04% | 2.17% | 52,457 | 7,173 | 72% | 13.68 | -0.31% | 13.76 | -0.17% | 13.60 | 1.93% | 13.38 | 0.03% | -0.71% |  |
| 02-24 | 13.93 | 13.98 | 13.51 | 13.61 | -2.37% | -0.79% | 1.75% | 59,123 | 8,110 | 84% | 13.72 | -0.92% | 13.78 | 1.59% | 13.35 | 0.29% | 13.38 | 0.02% | -0.84% | |
| 02-23 | 13.69 | 14.08 | 13.56 | 13.94 | 1.38% | 0.69% | 4.24% | 76,606 | 10,606 | 113% | 13.85 | 0.56% | 13.57 | 2.82% | 13.31 | 0.64% | 13.37 | -0.02% | -0.90% | |
| 02-22 | 13.40 | 14.08 | 13.35 | 13.75 | 3.00% | -0.13% | 2.80% | 98,278 | 13,531 | 152% | 13.77 | 4.85% | 13.19 | 1.15% | 13.22 | 0.92% | 13.38 | 0.29% | -1.00% | |
| 02-19 | 12.81 | 13.55 | 12.81 | 13.35 | 3.97% | 1.67% | 0.09% | 95,373 | 12,523 | 158% | 13.13 | 1.49% | 13.04 | -0.13% | 13.10 | -0.27% | 13.34 | -0.66% | -1.03% |  |
| 02-18 | 13.56 | 13.60 | 12.72 | 12.84 | -4.89% | -0.76% | -4.37% | 198,418 | 25,670 | 348% | 12.94 | -3.51% | 13.06 | -2.05% | 13.14 | -2.36% | 13.43 | -2.31% | -0.97% | |
| 02-10 | 13.50 | 13.63 | 13.20 | 13.50 | 1.12% | 0.69% | -1.78% | 34,257 | 4,593 | 83% | 13.41 | 0.46% | 13.33 | -0.43% | 13.46 | -0.66% | 13.75 | -0.62% | -0.76% | |
| 02-09 | 13.13 | 13.49 | 13.02 | 13.35 | 1.44% | 0.02% | -3.48% | 42,607 | 5,686 | 98% | 13.35 | 0.56% | 13.39 | -0.89% | 13.55 | -1.44% | 13.83 | -1.06% | -0.69% | |
| 02-08 | 13.64 | 13.69 | 13.02 | 13.16 | -3.52% | -0.85% | -5.86% | 52,163 | 6,923 | 116% | 13.27 | -3.01% | 13.51 | -1.90% | 13.74 | -1.30% | 13.98 | -1.75% | -0.55% | |
| 02-05 | 13.75 | 13.88 | 13.55 | 13.64 | -0.80% | -0.33% | -4.13% | 26,852 | 3,674 | 55% | 13.69 | -0.23% | 13.77 | -1.40% | 13.92 | -0.21% | 14.23 | -0.97% | -0.32% | |
| 02-04 | 13.75 | 13.99 | 13.50 | 13.75 | -0.58% | 0.25% | -4.30% | 37,380 | 5,127 | 73% | 13.72 | -1.29% | 13.97 | -0.65% | 13.95 | -0.41% | 14.37 | -1.30% | -0.18% | |
| 02-03 | 14.11 | 14.11 | 13.76 | 13.83 | -2.12% | -0.47% | -4.99% | 35,426 | 4,922 | 62% | 13.90 | -2.42% | 14.06 | 0.11% | 14.01 | -0.49% | 14.56 | -0.57% | -0.01% | |
| 02-02 | 14.02 | 14.43 | 14.00 | 14.13 | 0.78% | -0.77% | -3.48% | 43,542 | 6,200 | 71% | 14.24 | 1.86% | 14.04 | 0.54% | 14.08 | -0.70% | 14.64 | -1.07% | -0.01% | |
| 02-01 | 13.94 | 14.09 | 13.88 | 14.02 | 0.65% | 0.29% | -5.26% | 26,971 | 3,770 | 37% | 13.98 | 0.50% | 13.97 | -0.61% | 14.18 | -1.57% | 14.80 | 0.07% | 0.09% | |
| 01-29 | 14.04 | 14.14 | 13.65 | 13.93 | -0.64% | 0.15% | -5.81% | 50,732 | 7,056 | 67% | 13.91 | -0.76% | 14.05 | -1.76% | 14.41 | -1.61% | 14.79 | -0.15% | -0.05% | |
| 01-28 | 14.14 | 14.25 | 13.84 | 14.02 | -0.85% | 0.03% | -5.34% | 52,607 | 7,373 | 71% | 14.02 | -1.53% | 14.30 | -2.35% | 14.64 | -1.72% | 14.81 | -0.18% | -0.15% | |
| 01-27 | 14.46 | 14.53 | 14.08 | 14.14 | -2.08% | -0.66% | -4.70% | 50,411 | 7,175 | 70% | 14.23 | -2.96% | 14.65 | -1.83% | 14.90 | -0.57% | 14.84 | 0.07% | -0.19% | |
| 01-26 | 14.79 | 14.94 | 14.44 | 14.44 | -1.57% | -1.55% | -2.61% | 50,715 | 7,439 | 72% | 14.67 | -1.38% | 14.92 | -1.12% | 14.98 | -0.88% | 14.83 | 0.36% | -0.26% | |
| 01-25 | 15.12 | 15.30 | 14.61 | 14.67 | -2.98% | -1.36% | -0.70% | 87,679 | 13,040 | 128% | 14.87 | -2.40% | 15.09 | -0.05% | 15.12 | 0.37% | 14.77 | 0.55% | -0.37% | |
| 01-22 | 15.26 | 15.44 | 15.05 | 15.12 | -0.92% | -0.77% | 2.91% | 53,194 | 8,105 | 81% | 15.24 | 0.20% | 15.10 | -0.44% | 15.06 | 0.82% | 14.69 | 0.42% | -0.48% | |
| 01-21 | 14.99 | 15.42 | 14.92 | 15.26 | 1.40% | 0.34% | 4.29% | 93,799 | 14,264 | 137% | 15.21 | 2.25% | 15.16 | 1.27% | 14.94 | 1.07% | 14.63 | 0.37% | -0.55% | |
| 01-20 | 15.10 | 15.12 | 14.66 | 15.05 | -0.20% | 1.19% | 3.24% | 80,274 | 11,939 | 107% | 14.87 | -2.81% | 14.97 | 0.85% | 14.78 | 0.89% | 14.58 | -0.52% | -0.64% | |
| 01-19 | 14.51 | 15.98 | 14.48 | 15.08 | 5.60% | -1.46% | 2.91% | 138,068 | 21,128 | 183% | 15.30 | 7.81% | 14.85 | 4.84% | 14.65 | 3.76% | 14.65 | -0.11% | -0.57% | |
| 01-18 | 13.90 | 14.40 | 13.85 | 14.28 | 2.00% | 0.60% | -2.66% | 47,762 | 6,779 | 63% | 14.20 | 1.39% | 14.16 | 0.12% | 14.12 | -0.03% | 14.67 | -1.30% | -0.52% | |
| 01-15 | 14.03 | 14.15 | 13.94 | 14.00 | -0.78% | 0.00% | -5.81% | 37,381 | 5,233 | 45% | 14.00 | -1.86% | 14.15 | 0.16% | 14.12 | -0.83% | 14.86 | -1.20% | -0.32% | |
| 01-14 | 14.18 | 14.46 | 14.00 | 14.11 | -0.63% | -1.09% | -6.21% | 43,469 | 6,200 | 47% | 14.27 | 0.82% | 14.12 | 0.07% | 14.24 | -1.18% | 15.04 | -0.56% | -0.13% | |
| 01-13 | 14.02 | 14.48 | 13.90 | 14.20 | 1.28% | 0.36% | -6.13% | 55,357 | 7,832 | 57% | 14.15 | 1.22% | 14.11 | -1.02% | 14.41 | -1.69% | 15.13 | -0.64% | -0.01% | |
| 01-12 | 13.90 | 14.12 | 13.80 | 14.02 | 0.86% | 0.30% | -7.91% | 52,412 | 7,325 | 51% | 13.98 | -1.40% | 14.26 | -1.87% | 14.66 | -1.86% | 15.23 | -0.74% | 0.12% | |
| 01-11 | 14.63 | 14.70 | 13.88 | 13.90 | -4.34% | -1.95% | -9.38% | 78,228 | 11,090 | 72% | 14.18 | -2.35% | 14.53 | -2.34% | 14.94 | -2.07% | 15.34 | -0.55% | 0.30% | |
| 01-08 | 14.30 | 14.81 | 14.21 | 14.53 | 0.00% | 0.08% | -5.79% | 80,659 | 11,710 | 74% | 14.52 | -1.35% | 14.88 | -2.22% | 15.25 | -1.57% | 15.42 | -0.26% | 0.42% | |