成本价计算(单股)
健民集团( 600976.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 | 25.47 | 26.10 | 25.26 | 26.08 | 2.35% | 1.25% | 0.87% | 14,339 | 3,693 | 58% | 25.76 | 1.59% | 25.47 | 1.26% | 25.11 | -0.03% | 25.86 | -0.06% | -0.53% |  |
| 03-02 | 25.60 | 25.88 | 24.94 | 25.48 | 0.28% | 0.50% | -1.51% | 14,290 | 3,622 | 58% | 25.35 | 0.22% | 25.16 | 1.04% | 25.11 | -0.89% | 25.87 | -0.30% | -0.62% | |
| 03-01 | 25.21 | 25.48 | 25.08 | 25.41 | 1.15% | 0.44% | -2.08% | 13,504 | 3,416 | 52% | 25.30 | 1.68% | 24.90 | -0.58% | 25.34 | -0.93% | 25.95 | 0.22% | -0.71% | |
| 02-26 | 24.71 | 25.20 | 24.50 | 25.12 | 1.09% | 0.97% | -2.99% | 17,057 | 4,243 | 61% | 24.88 | 0.59% | 25.04 | -1.50% | 25.58 | -1.26% | 25.89 | -0.24% | -0.99% | |
| 02-25 | 25.29 | 25.71 | 24.28 | 24.85 | -1.55% | 0.47% | -4.26% | 31,190 | 7,714 | 109% | 24.73 | -2.58% | 25.42 | -2.08% | 25.90 | -1.52% | 25.96 | -0.62% | -1.14% | |
| 02-24 | 26.21 | 26.21 | 25.06 | 25.24 | -3.66% | -0.59% | -3.37% | 35,471 | 9,005 | 125% | 25.39 | -3.00% | 25.96 | -2.05% | 26.30 | -0.86% | 26.12 | -1.36% | -1.30% | |
| 02-23 | 25.88 | 27.00 | 25.60 | 26.20 | 1.55% | 0.10% | -1.06% | 30,268 | 7,922 | 105% | 26.18 | -0.80% | 26.51 | -0.81% | 26.53 | -0.17% | 26.48 | -0.94% | -1.37% |  |
| 02-22 | 27.00 | 27.28 | 25.65 | 25.80 | -4.44% | -2.22% | -3.48% | 32,755 | 8,642 | 118% | 26.39 | -2.34% | 26.72 | -0.16% | 26.58 | 1.10% | 26.73 | -0.91% | -1.31% | |
| 02-19 | 26.76 | 27.40 | 26.76 | 27.00 | 1.01% | -0.06% | 0.09% | 27,346 | 7,388 | 101% | 27.02 | 0.69% | 26.76 | 1.05% | 26.29 | 0.97% | 26.98 | -0.44% | -1.25% | |
| 02-18 | 26.02 | 27.44 | 26.02 | 26.73 | 2.14% | -0.38% | -1.35% | 25,956 | 6,964 | 98% | 26.83 | 2.94% | 26.49 | 2.78% | 26.03 | 0.54% | 27.10 | -0.61% | -1.20% | |
| 02-10 | 26.61 | 26.61 | 25.73 | 26.17 | -0.65% | 0.40% | -4.01% | 12,481 | 3,253 | 48% | 26.07 | -1.05% | 25.77 | 0.04% | 25.89 | -2.07% | 27.26 | -1.03% | -1.09% | |
| 02-09 | 25.20 | 27.06 | 25.20 | 26.34 | 5.36% | -0.01% | -4.37% | 26,408 | 6,956 | 99% | 26.34 | 5.03% | 25.76 | 0.13% | 26.44 | -1.58% | 27.55 | -1.18% | -0.88% | |
| 02-08 | 25.60 | 25.90 | 24.70 | 25.00 | -2.50% | -0.32% | -10.31% | 27,421 | 6,877 | 101% | 25.08 | -3.14% | 25.72 | -4.13% | 26.86 | -2.42% | 27.87 | -2.54% | -0.74% | |
| 02-05 | 25.38 | 26.85 | 25.38 | 25.64 | 0.55% | -0.98% | -10.35% | 23,001 | 5,955 | 83% | 25.89 | -0.95% | 26.83 | -2.74% | 27.53 | -1.50% | 28.60 | -1.73% | -0.44% | |
| 02-04 | 26.36 | 27.23 | 25.40 | 25.50 | -4.17% | -2.46% | -12.38% | 32,846 | 8,586 | 119% | 26.14 | -5.98% | 27.59 | -2.88% | 27.95 | -2.34% | 29.10 | -2.31% | -0.22% | |
| 02-03 | 29.26 | 29.68 | 26.61 | 26.61 | -10.01% | -4.29% | -10.67% | 45,492 | 12,648 | 180% | 27.80 | -5.80% | 28.41 | -1.86% | 28.62 | -2.33% | 29.79 | -2.06% | 0.10% | |
| 02-02 | 28.30 | 30.20 | 28.30 | 29.57 | 1.02% | 0.18% | -2.78% | 19,541 | 5,768 | 87% | 29.52 | 3.22% | 28.94 | -0.02% | 29.30 | -0.52% | 30.42 | -0.27% | 0.44% | |
| 02-01 | 28.04 | 29.58 | 27.00 | 29.27 | 3.90% | 2.35% | -4.03% | 29,501 | 8,436 | 122% | 28.60 | -0.98% | 28.95 | -2.32% | 29.45 | -2.58% | 30.50 | -0.31% | 0.55% | |
| 01-29 | 29.68 | 29.97 | 27.86 | 28.17 | -5.31% | -2.46% | -7.92% | 17,045 | 4,922 | 68% | 28.88 | -3.40% | 29.63 | -1.77% | 30.23 | -1.68% | 30.59 | 0.06% | 0.70% | |
| 01-28 | 29.31 | 30.56 | 29.23 | 29.75 | 0.00% | -0.50% | -2.70% | 12,028 | 3,596 | 51% | 29.90 | -0.73% | 30.17 | -1.47% | 30.75 | -1.10% | 30.58 | 0.50% | 0.76% | |
| 01-27 | 30.57 | 31.10 | 29.59 | 29.75 | -4.00% | -1.22% | -2.21% | 19,845 | 5,977 | 84% | 30.12 | -0.98% | 30.62 | -1.46% | 31.09 | -0.78% | 30.42 | 0.99% | 0.74% | |
| 01-26 | 30.33 | 31.10 | 29.79 | 30.99 | 2.11% | 1.89% | 2.88% | 16,795 | 5,108 | 68% | 30.42 | -1.94% | 31.07 | -1.34% | 31.33 | 0.23% | 30.12 | 0.22% | 0.67% | |
| 01-25 | 31.90 | 32.50 | 30.13 | 30.35 | -5.13% | -2.14% | 0.97% | 33,365 | 10,348 | 136% | 31.02 | -2.26% | 31.49 | -0.67% | 31.26 | 1.30% | 30.06 | 0.51% | 0.74% | |
| 01-22 | 31.51 | 32.19 | 31.25 | 31.99 | 1.27% | 0.82% | 6.98% | 19,557 | 6,205 | 85% | 31.73 | -0.84% | 31.71 | 1.47% | 30.86 | 1.39% | 29.90 | 0.43% | 0.83% | |
| 01-21 | 32.18 | 32.68 | 31.50 | 31.59 | -1.83% | -1.28% | 6.09% | 22,321 | 7,142 | 95% | 32.00 | 1.74% | 31.25 | 2.78% | 30.44 | 2.14% | 29.78 | 0.97% | 0.99% | |
| 01-20 | 30.61 | 32.18 | 30.31 | 32.18 | 5.68% | 2.32% | 9.12% | 27,824 | 8,750 | 106% | 31.45 | 3.31% | 30.40 | 2.68% | 29.80 | 2.79% | 29.49 | 1.33% | 1.20% | |
| 01-19 | 30.30 | 31.20 | 29.85 | 30.45 | 0.46% | 0.02% | 4.63% | 27,985 | 8,519 | 100% | 30.44 | 2.96% | 29.61 | 2.80% | 28.99 | 0.84% | 29.10 | 0.78% | 1.28% | |
| 01-18 | 27.90 | 30.69 | 27.42 | 30.31 | 8.64% | 2.51% | 4.96% | 36,541 | 10,804 | 134% | 29.57 | 6.88% | 28.80 | 2.81% | 28.75 | 0.12% | 28.88 | 1.17% | 1.21% | |
| 01-15 | 28.00 | 28.05 | 27.24 | 27.90 | -0.85% | 0.85% | -2.26% | 11,362 | 3,143 | 42% | 27.67 | -0.72% | 28.02 | -1.73% | 28.72 | -1.34% | 28.55 | 0.72% | 0.98% | |
| 01-14 | 27.14 | 28.30 | 27.14 | 28.14 | 0.00% | 0.99% | -0.71% | 16,138 | 4,496 | 60% | 27.87 | -1.16% | 28.51 | -1.82% | 29.11 | -0.52% | 28.34 | 0.28% | 0.80% | |