成本价计算(单股)
ST瑞德( 600666.SH 上证)
| 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 |
 | | |||||||||||||||||||
| 03-03 | 1.22 | 1.22 | 1.17 | 1.21 | -1.63% | 0.92% | 1.42% | 86,853 | 1,041 | 85% | 1.20 | -2.04% | 1.21 | -1.62% | 1.23 | -0.16% | 1.19 | 0.76% | 0.86% |  |
| 03-02 | 1.21 | 1.25 | 1.19 | 1.23 | 2.50% | 0.49% | 3.89% | 97,936 | 1,198 | 102% | 1.22 | 0.99% | 1.23 | -0.73% | 1.23 | 0.41% | 1.18 | 1.37% | 0.38% | |
| 03-01 | 1.23 | 1.25 | 1.19 | 1.20 | -4.00% | -0.99% | 2.74% | 127,703 | 1,547 | 134% | 1.21 | -4.49% | 1.24 | -0.32% | 1.23 | 0.99% | 1.17 | 1.04% | 0.14% | |
| 02-26 | 1.24 | 1.32 | 1.22 | 1.25 | -1.57% | -1.50% | 8.13% | 88,277 | 1,120 | 103% | 1.27 | 1.20% | 1.25 | 1.72% | 1.22 | 2.27% | 1.16 | 1.40% | -0.01% | |
| 02-25 | 1.23 | 1.28 | 1.20 | 1.27 | 4.10% | 1.28% | 11.40% | 108,276 | 1,357 | 124% | 1.25 | 2.79% | 1.22 | 2.94% | 1.19 | 2.94% | 1.14 | 1.79% | -0.13% | |
| 02-24 | 1.23 | 1.27 | 1.18 | 1.22 | 0.83% | 0.00% | 8.93% | 127,730 | 1,558 | 135% | 1.22 | 2.35% | 1.19 | 3.21% | 1.16 | 2.85% | 1.12 | 1.17% | -0.36% |  |
| 02-23 | 1.15 | 1.21 | 1.13 | 1.21 | 5.22% | 1.51% | 9.30% | 85,613 | 1,020 | 100% | 1.19 | 3.74% | 1.15 | 3.23% | 1.12 | 2.46% | 1.11 | 1.00% | -0.29% | |
| 02-22 | 1.14 | 1.18 | 1.11 | 1.15 | 0.88% | 0.09% | 4.93% | 107,920 | 1,239 | 126% | 1.15 | 2.59% | 1.12 | 2.57% | 1.10 | 1.29% | 1.10 | 0.83% | -0.27% | |
| 02-19 | 1.07 | 1.14 | 1.07 | 1.14 | 4.59% | 1.79% | 4.88% | 98,644 | 1,105 | 124% | 1.12 | 4.48% | 1.09 | 2.45% | 1.08 | 0.28% | 1.09 | 0.37% | -0.26% | |
| 02-18 | 1.09 | 1.10 | 1.04 | 1.09 | 2.83% | 1.68% | 0.65% | 88,901 | 952 | 120% | 1.07 | 1.32% | 1.06 | -0.66% | 1.08 | -0.65% | 1.08 | -1.19% | -0.14% | |
| 02-10 | 1.05 | 1.09 | 1.04 | 1.06 | 0.95% | 0.19% | -3.28% | 59,979 | 634 | 72% | 1.06 | 0.19% | 1.07 | -1.66% | 1.09 | -0.55% | 1.10 | -3.94% | 0.35% | |
| 02-09 | 1.09 | 1.09 | 1.03 | 1.05 | -2.78% | -0.57% | -7.98% | 93,275 | 985 | 79% | 1.06 | -3.47% | 1.09 | -1.00% | 1.09 | -0.37% | 1.14 | -1.13% | 1.29% | |
| 02-08 | 1.08 | 1.13 | 1.08 | 1.08 | -2.70% | -1.28% | -6.41% | 73,145 | 800 | 64% | 1.09 | -1.17% | 1.10 | -0.36% | 1.10 | 0.37% | 1.15 | -0.43% | 1.58% | |
| 02-05 | 1.08 | 1.13 | 1.06 | 1.11 | 2.78% | 0.27% | -4.23% | 111,828 | 1,238 | 94% | 1.11 | 1.19% | 1.10 | 1.01% | 1.09 | 0.46% | 1.16 | 0.26% | 1.73% | |
| 02-04 | 1.13 | 1.13 | 1.08 | 1.08 | -5.26% | -1.28% | -6.57% | 178,103 | 1,949 | 139% | 1.09 | -4.04% | 1.09 | 1.58% | 1.09 | -2.42% | 1.16 | -0.52% | 1.73% | |
| 02-03 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | 0.00% | -1.89% | 20,602 | 234 | 18% | 1.14 | 6.94% | 1.07 | 0.94% | 1.11 | -5.59% | 1.16 | 1.84% | 1.74% | |
| 02-02 | 1.04 | 1.09 | 1.04 | 1.09 | 4.81% | 2.25% | -4.47% | 64,503 | 687 | 48% | 1.07 | 2.50% | 1.06 | -5.51% | 1.18 | -1.42% | 1.14 | 1.24% | 1.50% | |
| 02-01 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 0.00% | -7.72% | 24,760 | 257 | 15% | 1.04 | -4.68% | 1.13 | -6.25% | 1.20 | 0.08% | 1.13 | 0.90% | 1.38% | |
| 01-29 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | -0.09% | -2.42% | 15,460 | 168 | 9% | 1.09 | -4.55% | 1.20 | -0.42% | 1.20 | 1.44% | 1.12 | 1.55% | 1.25% | |
| 01-28 | 1.14 | 1.18 | 1.12 | 1.15 | -1.71% | 0.61% | 4.55% | 161,531 | 1,846 | 98% | 1.14 | -7.30% | 1.21 | -0.66% | 1.18 | 0.00% | 1.10 | 3.77% | 0.98% | |
| 01-27 | 1.29 | 1.29 | 1.17 | 1.17 | -4.88% | -5.11% | 10.38% | 337,417 | 4,162 | 213% | 1.23 | 1.40% | 1.21 | 5.84% | 1.18 | 6.70% | 1.06 | 5.37% | 0.28% | |
| 01-26 | 1.19 | 1.23 | 1.18 | 1.23 | 5.13% | 1.15% | 22.27% | 86,917 | 1,057 | 60% | 1.22 | 4.65% | 1.15 | 2.50% | 1.11 | 2.89% | 1.01 | 1.82% | -0.55% | |
| 01-25 | 1.14 | 1.17 | 1.12 | 1.17 | 5.41% | 0.69% | 18.42% | 129,653 | 1,506 | 79% | 1.16 | 5.16% | 1.12 | 5.07% | 1.07 | 2.48% | 0.99 | 1.02% | -1.13% | |
| 01-22 | 1.10 | 1.11 | 1.08 | 1.11 | 4.72% | 0.45% | 13.50% | 187,371 | 2,069 | 107% | 1.11 | 4.64% | 1.07 | 2.31% | 1.05 | 3.56% | 0.98 | 0.31% | -1.52% | |
| 01-21 | 1.05 | 1.06 | 1.03 | 1.06 | 4.95% | 0.38% | 8.72% | 44,970 | 474 | 23% | 1.06 | 2.62% | 1.04 | 1.07% | 1.01 | 4.12% | 0.98 | -0.41% | -2.02% | |
| 01-20 | 1.04 | 1.06 | 1.01 | 1.01 | -4.72% | -1.85% | 3.17% | 194,258 | 1,998 | 97% | 1.03 | -1.63% | 1.03 | 2.79% | 0.97 | 2.53% | 0.98 | -0.61% | -2.20% | |
| 01-19 | 1.04 | 1.06 | 1.01 | 1.06 | 4.95% | 1.34% | 7.61% | 266,436 | 2,788 | 139% | 1.05 | 4.18% | 1.00 | 8.91% | 0.95 | 2.60% | 0.99 | 0.10% | -2.29% | |
| 01-18 | 0.99 | 1.01 | 0.98 | 1.01 | 5.21% | 0.60% | 2.64% | 148,071 | 1,485 | 83% | 1.00 | 8.54% | 0.92 | 2.45% | 0.92 | -0.11% | 0.98 | -0.41% | -2.35% | |
| 01-15 | 0.88 | 0.96 | 0.87 | 0.96 | 5.49% | 3.78% | -2.83% | 154,829 | 1,432 | 85% | 0.93 | 5.84% | 0.90 | -1.21% | 0.93 | -2.84% | 0.99 | -1.20% | -2.30% | |
| 01-14 | 0.86 | 0.93 | 0.86 | 0.91 | 0.00% | 4.12% | -9.00% | 291,469 | 2,548 | 160% | 0.87 | -3.74% | 0.91 | -4.01% | 0.95 | -3.45% | 1.00 | -3.20% | -2.17% | |