成本价计算(单股)
兴民智通( 002355.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 |
 | | |||||||||||||||||||
| 06-30 | 9.01 | 9.43 | 8.01 | 9.43 | 10.04% | 4.50% | 31.65% | 2,094,461 | 189,006 | 320% | 9.02 | 10.91% | 8.54 | 12.69% | 7.93 | 12.08% | 7.16 | 11.84% | 4.39% |  |
| 06-29 | 8.37 | 8.57 | 7.50 | 8.57 | 10.01% | 5.33% | 33.80% | 1,200,915 | 97,711 | 229% | 8.14 | 6.33% | 7.57 | 9.56% | 7.07 | 8.75% | 6.41 | 7.48% | 3.41% | |
| 06-28 | 7.30 | 7.79 | 7.30 | 7.79 | 10.03% | 1.80% | 30.73% | 617,625 | 47,260 | 137% | 7.65 | 10.37% | 6.91 | 7.55% | 6.50 | 6.52% | 5.96 | 4.88% | 2.78% | |
| 06-27 | 6.62 | 7.08 | 6.62 | 7.08 | 9.94% | 2.12% | 24.60% | 1,129,591 | 78,310 | 243% | 6.93 | 10.05% | 6.43 | 9.56% | 6.10 | 8.00% | 5.68 | 6.60% | 2.65% | |
| 06-24 | 6.08 | 6.44 | 6.00 | 6.44 | 10.09% | 2.22% | 20.83% | 779,532 | 49,107 | 193% | 6.30 | 10.72% | 5.87 | 7.71% | 5.65 | 6.26% | 5.33 | 4.00% | 1.98% | |
| 06-23 | 5.27 | 5.85 | 5.14 | 5.85 | 9.96% | 2.81% | 14.15% | 638,809 | 36,351 | 174% | 5.69 | 5.68% | 5.45 | 3.24% | 5.32 | 3.66% | 5.13 | 2.69% | 1.22% | |
| 06-22 | 5.21 | 5.70 | 5.06 | 5.32 | 1.14% | -1.19% | 6.59% | 466,246 | 25,103 | 140% | 5.38 | 3.14% | 5.28 | 3.19% | 5.13 | 2.03% | 4.99 | 1.96% | 0.59% | |
| 06-21 | 4.98 | 5.54 | 4.90 | 5.26 | -0.38% | 0.77% | 7.46% | 554,523 | 28,948 | 177% | 5.22 | -0.13% | 5.11 | 2.28% | 5.03 | 1.37% | 4.90 | 1.85% | 0.37% | |
| 06-20 | 4.80 | 5.28 | 4.75 | 5.28 | 10.00% | 1.01% | 9.86% | 385,830 | 20,166 | 144% | 5.23 | 8.31% | 5.00 | 2.54% | 4.96 | 2.02% | 4.81 | 1.76% | 0.18% | |
| 06-17 | 4.92 | 4.95 | 4.72 | 4.80 | -4.95% | -0.54% | 1.63% | 360,687 | 17,406 | 138% | 4.83 | -2.49% | 4.88 | -0.94% | 4.86 | 0.39% | 4.72 | 0.81% | -0.02% | |
| 06-16 | 4.69 | 5.17 | 4.62 | 5.05 | 7.45% | 2.04% | 7.79% | 516,745 | 25,573 | 220% | 4.95 | 2.98% | 4.92 | 1.82% | 4.84 | 2.11% | 4.69 | 2.03% | -0.11% | |
| 06-15 | 4.96 | 4.96 | 4.70 | 4.70 | -5.24% | -2.21% | 2.35% | 303,166 | 14,569 | 148% | 4.81 | -3.12% | 4.83 | 0.84% | 4.74 | 1.80% | 4.59 | 1.26% | -0.33% | |
| 06-14 | 4.77 | 5.23 | 4.57 | 4.96 | 4.42% | -0.02% | 9.37% | 518,107 | 25,705 | 285% | 4.96 | 7.92% | 4.79 | 7.35% | 4.66 | 5.53% | 4.54 | 3.59% | -0.49% | |
| 06-13 | 4.39 | 4.75 | 4.28 | 4.75 | 9.95% | 3.33% | 8.50% | 245,908 | 11,304 | 154% | 4.60 | 6.76% | 4.47 | 2.74% | 4.42 | 1.61% | 4.38 | -0.11% | -0.89% | |
| 06-10 | 4.20 | 4.37 | 4.18 | 4.32 | 1.41% | 0.33% | -1.44% | 79,739 | 3,433 | 43% | 4.31 | -0.53% | 4.35 | 0.05% | 4.35 | -0.34% | 4.38 | -3.63% | -0.92% |  |
| 06-09 | 4.43 | 4.51 | 4.23 | 4.26 | -6.37% | -1.59% | -6.33% | 144,855 | 6,270 | 58% | 4.33 | -0.94% | 4.34 | -0.30% | 4.36 | -0.02% | 4.55 | -3.62% | -0.38% | |
| 06-08 | 4.30 | 4.55 | 4.17 | 4.55 | 6.06% | 4.12% | -3.58% | 224,677 | 9,819 | 71% | 4.37 | 1.28% | 4.36 | -0.23% | 4.36 | 0.55% | 4.72 | -0.28% | 0.79% | |
| 06-07 | 4.35 | 4.39 | 4.24 | 4.29 | -1.61% | -0.58% | -9.34% | 131,337 | 5,667 | 39% | 4.32 | -1.33% | 4.37 | -0.07% | 4.34 | -0.09% | 4.73 | -0.02% | 1.10% | |
| 06-06 | 4.41 | 4.52 | 4.30 | 4.36 | -0.46% | -0.30% | -7.88% | 141,916 | 6,206 | 40% | 4.37 | -0.61% | 4.37 | 0.83% | 4.34 | -1.50% | 4.73 | -0.19% | 1.71% | |
| 06-02 | 4.32 | 4.46 | 4.28 | 4.38 | 0.23% | -0.45% | -7.63% | 173,629 | 7,639 | 50% | 4.40 | 1.43% | 4.33 | 0.46% | 4.41 | -5.16% | 4.74 | -0.13% | 1.93% | |
| 06-01 | 4.32 | 4.43 | 4.27 | 4.37 | 2.82% | 0.74% | -7.96% | 179,473 | 7,785 | 53% | 4.34 | 2.10% | 4.31 | -2.55% | 4.65 | -4.48% | 4.75 | -0.17% | 2.04% | |
| 05-31 | 4.32 | 4.32 | 4.21 | 4.25 | -1.85% | 0.02% | -10.64% | 142,867 | 6,070 | 43% | 4.25 | -2.07% | 4.43 | -6.60% | 4.87 | 0.00% | 4.76 | -0.31% | 2.17% | |
| 05-30 | 4.49 | 4.52 | 4.26 | 4.33 | -2.70% | -0.21% | -9.24% | 211,671 | 9,183 | 67% | 4.34 | -4.60% | 4.74 | -4.86% | 4.87 | -0.14% | 4.77 | -0.42% | 2.27% | |
| 05-27 | 4.51 | 4.70 | 4.40 | 4.45 | -8.44% | -2.15% | -7.12% | 364,806 | 16,591 | 129% | 4.55 | -8.69% | 4.98 | -0.38% | 4.87 | -0.83% | 4.79 | -0.44% | 2.47% | |
| 05-26 | 5.40 | 5.40 | 4.86 | 4.86 | -10.00% | -2.43% | 1.00% | 642,268 | 31,994 | 282% | 4.98 | -4.27% | 5.00 | 1.90% | 4.91 | 1.32% | 4.81 | 1.76% | 2.59% | |
| 05-25 | 4.91 | 5.40 | 4.71 | 5.40 | 9.98% | 3.79% | 14.19% | 714,433 | 37,172 | 449% | 5.20 | 12.99% | 4.91 | 7.30% | 4.85 | 7.95% | 4.73 | 8.07% | 2.39% | |
| 05-24 | 4.47 | 4.91 | 4.34 | 4.91 | 10.09% | 6.62% | 12.20% | 333,705 | 15,366 | 321% | 4.61 | 0.63% | 4.57 | 2.01% | 4.49 | 2.28% | 4.38 | 2.82% | 1.55% | |
| 05-23 | 4.94 | 4.94 | 4.38 | 4.46 | -1.98% | -2.53% | 4.79% | 330,738 | 15,135 | 449% | 4.58 | 3.74% | 4.48 | 7.40% | 4.39 | 7.02% | 4.26 | 6.08% | 1.15% | |
| 05-20 | 4.14 | 4.55 | 4.13 | 4.55 | 9.90% | 3.15% | 13.41% | 69,325 | 3,057 | 152% | 4.41 | 7.93% | 4.18 | 3.75% | 4.11 | 2.73% | 4.01 | 2.01% | 0.42% | |
| 05-19 | 3.98 | 4.15 | 3.98 | 4.14 | 0.00% | 1.30% | 5.26% | 64,188 | 2,623 | 138% | 4.09 | 1.54% | 4.02 | 1.28% | 4.00 | 1.06% | 3.93 | 0.95% | 0.11% | |