成本价计算
|
|
ST百花( 600721.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-02 | 13.77 | 13.86 | 13.58 | 13.68 | 0.74% | -0.25% | 4.28% | 2,502,800 | 34,324,000 | 94% | 13.714 | 0.04% | 13.75 | 1.01% | 13.50 | 1.12% | 13.12 | 0.85% | 0.89% |  |
| 2010-09-01 | 14.15 | 14.15 | 13.43 | 13.58 | -2.51% | -0.94% | 4.40% | 3,181,900 | 43,621,000 | 125% | 13.709 | -0.83% | 13.62 | 1.99% | 13.35 | 1.65% | 13.01 | 1.10% | 0.86% | |
| 2010-08-31 | 13.63 | 13.93 | 13.53 | 13.93 | 4.97% | 0.77% | 8.27% | 3,355,300 | 46,384,000 | 143% | 13.824 | 5.01% | 13.35 | 2.37% | 13.13 | 1.75% | 12.87 | 1.43% | 0.80% | |
| 2010-08-30 | 12.93 | 13.28 | 12.93 | 13.27 | 3.19% | 0.80% | 4.61% | 2,202,400 | 28,994,000 | 98% | 13.165 | 2.35% | 13.04 | 0.77% | 12.91 | 0.68% | 12.69 | 0.68% | 0.70% | |
| 2010-08-27 | 12.81 | 13.01 | 12.70 | 12.86 | -0.39% | -0.02% | 2.06% | 2,404,300 | 30,926,000 | 110% | 12.863 | -1.66% | 12.94 | 0.57% | 12.82 | 0.58% | 12.60 | 0.59% | 0.65% | |
| 2010-08-26 | 12.80 | 13.37 | 12.78 | 12.91 | 1.41% | -1.30% | 3.07% | 4,233,000 | 55,369,000 | 211% | 13.080 | 1.57% | 12.87 | 1.47% | 12.75 | 1.63% | 12.53 | 1.45% | 0.60% | |
| 2010-08-25 | 12.78 | 13.08 | 12.61 | 12.73 | 1.19% | -1.15% | 3.10% | 5,913,800 | 76,159,000 | 344% | 12.878 | 4.07% | 12.68 | 4.04% | 12.54 | 3.06% | 12.35 | 2.32% | 0.47% | |
| 2010-08-24 | 11.98 | 12.58 | 11.91 | 12.58 | 5.01% | 1.66% | 4.25% | 1,903,200 | 23,552,000 | 142% | 12.375 | 3.01% | 12.19 | 1.01% | 12.17 | 0.47% | 12.07 | 0.42% | 0.28% |  |
| 2010-08-23 | 12.10 | 12.16 | 11.90 | 11.98 | -0.17% | -0.27% | -0.30% | 852,900 | 10,246,000 | 62% | 12.013 | -0.03% | 12.07 | -0.35% | 12.11 | 0.03% | 12.02 | -0.28% | 0.28% | |
| 2010-08-20 | 12.12 | 12.19 | 11.90 | 12.00 | -1.32% | -0.13% | -0.41% | 1,160,600 | 13,946,000 | 72% | 12.016 | -1.03% | 12.11 | -0.40% | 12.11 | 0.34% | 12.05 | 0.32% | 0.44% | |
| 2010-08-19 | 12.08 | 12.24 | 12.03 | 12.16 | 0.75% | 0.16% | 1.23% | 1,490,200 | 18,092,000 | 92% | 12.141 | -0.08% | 12.16 | 0.26% | 12.07 | 0.49% | 12.01 | 0.54% | 0.44% | |
| 2010-08-18 | 12.28 | 12.35 | 12.05 | 12.07 | -1.63% | -0.67% | 1.03% | 1,547,800 | 18,808,000 | 95% | 12.151 | -0.26% | 12.13 | 0.98% | 12.01 | 0.42% | 11.95 | 0.55% | 0.42% | |
| 2010-08-17 | 12.09 | 12.29 | 12.09 | 12.27 | 1.40% | 0.71% | 3.27% | 1,434,400 | 17,476,000 | 90% | 12.183 | 1.25% | 12.01 | 1.05% | 11.96 | 0.29% | 11.88 | 0.39% | 0.39% | |
| 2010-08-16 | 11.80 | 12.17 | 11.80 | 12.10 | 2.11% | 0.56% | 2.23% | 1,295,300 | 15,586,000 | 77% | 12.033 | 2.48% | 11.88 | 0.20% | 11.93 | -0.64% | 11.84 | 0.22% | 0.43% | |
| 2010-08-13 | 11.60 | 11.93 | 11.58 | 11.85 | 1.98% | 0.92% | 0.34% | 1,058,700 | 12,431,000 | 61% | 11.742 | -0.90% | 11.86 | -0.67% | 12.00 | 0.28% | 11.81 | 0.05% | 0.50% | |
| 2010-08-12 | 11.92 | 12.01 | 11.60 | 11.62 | -3.25% | -1.92% | -1.56% | 1,267,400 | 15,016,000 | 74% | 11.848 | -0.76% | 11.94 | -1.13% | 11.97 | 0.55% | 11.80 | 0.19% | 0.56% | |
| 2010-08-11 | 11.76 | 12.12 | 11.76 | 12.01 | 1.52% | 0.59% | 1.94% | 1,732,400 | 20,683,000 | 100% | 11.939 | -0.55% | 12.08 | 0.61% | 11.90 | 0.66% | 11.78 | 0.43% | 0.64% | |
| 2010-08-10 | 12.34 | 12.34 | 11.80 | 11.83 | -3.19% | -1.46% | 0.84% | 1,773,000 | 21,284,000 | 105% | 12.005 | -1.52% | 12.00 | 1.14% | 11.83 | 0.48% | 11.73 | 0.45% | 0.68% | |
| 2010-08-09 | 11.94 | 12.45 | 11.86 | 12.22 | 2.26% | 0.25% | 4.62% | 3,134,600 | 38,211,000 | 195% | 12.190 | 4.77% | 11.87 | 3.14% | 11.77 | 1.46% | 11.68 | 1.22% | 0.73% | |
| 2010-08-06 | 11.45 | 11.97 | 11.41 | 11.95 | 4.18% | 2.71% | 3.56% | 1,618,200 | 18,827,000 | 109% | 11.635 | 1.28% | 11.51 | -0.38% | 11.60 | 0.05% | 11.54 | 0.36% | 0.68% | |
| 2010-08-05 | 11.43 | 11.63 | 11.40 | 11.47 | -0.26% | -0.16% | -0.24% | 1,672,600 | 19,214,000 | 117% | 11.488 | 1.08% | 11.55 | -0.66% | 11.59 | -0.23% | 11.50 | 0.33% | 0.69% | |
| 2010-08-04 | 11.56 | 11.59 | 11.13 | 11.50 | -0.69% | 1.19% | 0.35% | 1,267,400 | 14,404,000 | 90% | 11.365 | -2.96% | 11.63 | -0.59% | 11.62 | 0.03% | 11.46 | 0.22% | 0.73% | |
| 2010-08-03 | 11.81 | 11.98 | 11.56 | 11.58 | -1.95% | -1.13% | 1.27% | 2,079,500 | 24,355,000 | 156% | 11.712 | -0.09% | 11.70 | 0.36% | 11.62 | 0.55% | 11.44 | 0.86% | 0.76% | |
| 2010-08-02 | 11.63 | 11.82 | 11.63 | 11.81 | 1.55% | 0.75% | 4.16% | 1,625,400 | 19,053,000 | 131% | 11.722 | 0.97% | 11.65 | 1.11% | 11.56 | 0.81% | 11.34 | 0.89% | 0.75% | |
| 2010-07-30 | 11.70 | 11.75 | 11.50 | 11.63 | -1.36% | 0.17% | 3.49% | 899,600 | 10,444,000 | 78% | 11.610 | 0.00% | 11.53 | 0.37% | 11.46 | 0.62% | 11.24 | 0.65% | 0.69% | |
| 2010-07-29 | 11.51 | 11.83 | 11.41 | 11.79 | 2.34% | 1.55% | 5.60% | 1,637,600 | 19,012,000 | 147% | 11.610 | 1.99% | 11.48 | 0.99% | 11.39 | 1.08% | 11.17 | 1.02% | 0.65% | |
| 2010-07-28 | 11.50 | 11.59 | 11.24 | 11.52 | 0.52% | 1.20% | 4.23% | 1,473,000 | 16,767,000 | 139% | 11.383 | -0.47% | 11.37 | 0.68% | 11.27 | 0.65% | 11.05 | 0.77% | 0.54% | |
| 2010-07-27 | 11.27 | 11.55 | 11.26 | 11.46 | 1.60% | 0.20% | 4.49% | 1,336,900 | 15,290,000 | 138% | 11.437 | 1.36% | 11.29 | 1.23% | 11.20 | 1.08% | 10.97 | 0.99% | 0.42% | |
| 2010-07-26 | 11.15 | 11.42 | 11.15 | 11.28 | 1.26% | -0.04% | 3.87% | 1,266,800 | 14,294,000 | 139% | 11.284 | 1.61% | 11.16 | 0.81% | 11.08 | 1.07% | 10.86 | 0.66% | 0.23% | |
| 2010-07-23 | 11.10 | 11.24 | 11.04 | 11.14 | 0.00% | 0.32% | 3.25% | 959,000 | 10,650,000 | 106% | 11.105 | 0.34% | 11.07 | 0.65% | 10.96 | 0.94% | 10.79 | 0.53% | 0.10% | | |
|
|
