成本价计算(单股)
*ST恒康( 002219.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 |
 | | |||||||||||||||||||
| 01-11 | 4.07 | 4.08 | 3.95 | 3.98 | -2.21% | -0.65% | -2.26% | 144,906 | 5,804 | 79% | 4.01 | -1.81% | 4.04 | -0.49% | 4.06 | -1.12% | 4.07 | -0.05% | -0.29% |  |
| 01-10 | 4.07 | 4.13 | 4.04 | 4.07 | 0.74% | -0.25% | -0.10% | 122,965 | 5,017 | 65% | 4.08 | 0.94% | 4.06 | -0.22% | 4.10 | -0.17% | 4.07 | -0.10% | -0.45% | |
| 01-09 | 4.04 | 4.10 | 4.03 | 4.04 | -0.49% | -0.05% | -0.93% | 104,799 | 4,236 | 50% | 4.04 | -0.37% | 4.07 | -1.24% | 4.11 | 0.22% | 4.08 | 0.12% | -0.68% |  |
| 01-06 | 4.10 | 4.12 | 4.02 | 4.06 | -0.98% | 0.07% | -0.32% | 174,942 | 7,097 | 78% | 4.06 | -0.93% | 4.12 | -0.27% | 4.10 | 0.20% | 4.07 | -0.15% | -0.65% | |
| 01-05 | 4.12 | 4.16 | 4.06 | 4.10 | -0.49% | 0.12% | 0.51% | 183,585 | 7,518 | 79% | 4.10 | -2.10% | 4.13 | 0.41% | 4.09 | 0.29% | 4.08 | 0.00% | -0.59% | |
| 01-04 | 4.16 | 4.30 | 4.11 | 4.12 | -0.48% | -1.51% | 1.01% | 245,383 | 10,263 | 105% | 4.18 | 1.63% | 4.11 | 1.36% | 4.08 | 0.82% | 4.08 | 0.27% | -0.59% | |
| 01-03 | 3.96 | 4.25 | 3.96 | 4.14 | 5.08% | 0.58% | 1.77% | 387,285 | 15,939 | 164% | 4.12 | 4.20% | 4.06 | 1.65% | 4.05 | 0.17% | 4.07 | -0.25% | -0.60% | |
| 12-30 | 3.96 | 3.98 | 3.93 | 3.94 | -0.25% | -0.25% | -3.38% | 105,249 | 4,157 | 40% | 3.95 | -0.88% | 3.99 | -0.70% | 4.04 | -0.07% | 4.08 | -1.38% | -0.58% | |
| 12-29 | 3.98 | 4.02 | 3.95 | 3.95 | -1.00% | -0.88% | -4.47% | 144,154 | 5,744 | 45% | 3.99 | -0.99% | 4.02 | -1.13% | 4.05 | -0.54% | 4.14 | -0.53% | -0.42% | |
| 12-28 | 4.05 | 4.09 | 3.96 | 3.99 | -1.48% | -0.87% | -4.02% | 175,753 | 7,074 | 50% | 4.03 | -0.42% | 4.07 | 0.17% | 4.07 | -0.25% | 4.16 | -0.88% | -0.35% | |
| 12-27 | 4.13 | 4.13 | 3.99 | 4.05 | -1.94% | 0.20% | -3.43% | 228,142 | 9,221 | 56% | 4.04 | -1.61% | 4.06 | -0.56% | 4.08 | -0.15% | 4.19 | -1.57% | -0.24% | |
| 12-26 | 3.98 | 4.17 | 3.98 | 4.13 | 3.77% | 0.54% | -3.07% | 320,774 | 13,176 | 65% | 4.11 | 2.27% | 4.08 | 0.22% | 4.08 | -0.46% | 4.26 | -2.43% | 0.02% | |
| 12-23 | 4.06 | 4.10 | 3.96 | 3.98 | -2.45% | -0.92% | -8.86% | 252,333 | 10,137 | 36% | 4.02 | -2.38% | 4.07 | -0.49% | 4.10 | -2.03% | 4.37 | 0.41% | 0.74% | |
| 12-22 | 4.10 | 4.18 | 4.06 | 4.08 | -0.24% | -0.85% | -6.19% | 262,049 | 10,783 | 32% | 4.12 | 0.69% | 4.09 | -0.61% | 4.19 | -0.52% | 4.35 | 0.44% | 1.01% | |
| 12-21 | 4.09 | 4.18 | 4.03 | 4.09 | 0.49% | 0.07% | -5.54% | 271,304 | 11,087 | 31% | 4.09 | 0.22% | 4.12 | -2.37% | 4.21 | -1.10% | 4.33 | 0.05% | 1.13% | |
| 12-20 | 4.05 | 4.13 | 4.04 | 4.07 | -0.25% | -0.20% | -5.96% | 236,172 | 9,631 | 27% | 4.08 | -1.85% | 4.22 | -0.68% | 4.26 | -1.75% | 4.33 | 0.12% | 1.12% | |
| 12-19 | 4.32 | 4.33 | 4.06 | 4.08 | -5.34% | -1.81% | -5.62% | 513,387 | 21,328 | 62% | 4.16 | -3.86% | 4.25 | -1.39% | 4.33 | -2.67% | 4.32 | 0.02% | 1.06% | |
| 12-16 | 4.27 | 4.45 | 4.20 | 4.31 | 1.41% | -0.28% | -0.28% | 651,471 | 28,154 | 84% | 4.32 | 1.72% | 4.31 | -1.58% | 4.45 | 1.07% | 4.32 | 0.21% | 1.05% | |
| 12-15 | 4.29 | 4.32 | 4.18 | 4.25 | -1.62% | 0.02% | -1.46% | 454,328 | 19,304 | 62% | 4.25 | -1.94% | 4.38 | -2.69% | 4.40 | 0.71% | 4.31 | 0.12% | 0.91% | |
| 12-14 | 4.39 | 4.50 | 4.21 | 4.32 | -2.70% | -0.30% | 0.28% | 704,053 | 30,504 | 103% | 4.33 | -2.94% | 4.50 | 1.51% | 4.37 | 0.28% | 4.31 | 0.26% | 0.90% | |
| 12-13 | 4.60 | 4.63 | 4.35 | 4.44 | -6.13% | -0.54% | 3.33% | 1,023,905 | 45,706 | 169% | 4.46 | -2.43% | 4.43 | 1.68% | 4.36 | 1.02% | 4.30 | 1.04% | 0.87% | |
| 12-12 | 4.29 | 4.82 | 4.23 | 4.73 | 7.99% | 3.39% | 11.22% | 1,979,619 | 90,574 | 392% | 4.58 | 8.41% | 4.36 | 5.16% | 4.32 | 5.14% | 4.25 | 4.73% | 0.77% | |
| 12-09 | 3.91 | 4.38 | 3.79 | 4.38 | 10.05% | 3.79% | 7.86% | 1,514,336 | 63,903 | 442% | 4.22 | 3.84% | 4.14 | 3.91% | 4.11 | 3.56% | 4.06 | 3.12% | 0.34% | |
| 12-08 | 4.11 | 4.25 | 3.93 | 3.98 | 3.11% | -2.07% | 1.07% | 752,201 | 30,572 | 362% | 4.06 | 6.70% | 3.99 | 3.10% | 3.97 | 2.56% | 3.94 | 1.68% | 0.01% | |
| 12-07 | 3.83 | 3.86 | 3.77 | 3.86 | 0.78% | 1.34% | -0.34% | 165,055 | 6,287 | 107% | 3.81 | -0.99% | 3.87 | -0.34% | 3.87 | -0.44% | 3.87 | -0.10% | -0.15% | |
| 12-06 | 3.90 | 3.90 | 3.81 | 3.83 | -2.30% | -0.44% | -1.21% | 197,381 | 7,593 | 125% | 3.85 | -2.04% | 3.88 | -0.26% | 3.88 | -0.31% | 3.88 | -0.51% | -0.19% | |
| 12-05 | 3.88 | 4.03 | 3.87 | 3.92 | 1.55% | -0.18% | 0.59% | 235,656 | 9,254 | 146% | 3.93 | 2.00% | 3.89 | 0.41% | 3.90 | 0.54% | 3.90 | -0.08% | -0.08% | |
| 12-02 | 3.85 | 3.88 | 3.82 | 3.86 | 0.26% | 0.26% | -1.03% | 143,351 | 5,519 | 88% | 3.85 | -0.59% | 3.88 | -0.44% | 3.87 | -0.05% | 3.90 | -1.12% | -0.04% | |
| 12-01 | 3.93 | 3.94 | 3.84 | 3.85 | -1.53% | -0.59% | -2.38% | 139,646 | 5,409 | 70% | 3.87 | -0.82% | 3.89 | 0.23% | 3.88 | -0.16% | 3.94 | -0.05% | 0.15% | |
| 11-30 | 3.89 | 3.94 | 3.87 | 3.91 | 0.00% | 0.13% | -0.91% | 125,507 | 4,900 | 62% | 3.91 | 0.18% | 3.88 | 0.39% | 3.88 | 0.28% | 3.95 | -0.03% | 0.18% | |