成本价计算(单股)
阳谷华泰( 300121.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 | 11.30 | 11.32 | 11.10 | 11.17 | -0.09% | -0.29% | 2.44% | 42,502 | 4,761 | 95% | 11.20 | 0.24% | 11.19 | 0.13% | 11.13 | 0.82% | 10.90 | 0.56% | 0.07% |  |
| 01-10 | 11.21 | 11.24 | 11.10 | 11.18 | 0.09% | 0.04% | 3.11% | 35,795 | 4,000 | 80% | 11.18 | -0.09% | 11.17 | 0.59% | 11.04 | 0.84% | 10.84 | 0.41% | -0.06% | |
| 01-09 | 11.20 | 11.33 | 11.10 | 11.17 | -0.53% | -0.14% | 3.44% | 61,418 | 6,870 | 141% | 11.19 | 0.23% | 11.11 | 1.23% | 10.95 | 1.02% | 10.80 | 0.94% | -0.15% | |
| 01-06 | 11.03 | 11.25 | 10.99 | 11.23 | 1.81% | 0.63% | 4.97% | 58,950 | 6,578 | 141% | 11.16 | 2.00% | 10.97 | 1.56% | 10.84 | 1.14% | 10.70 | 0.56% | -0.33% | |
| 01-05 | 10.92 | 11.05 | 10.82 | 11.03 | 0.27% | 0.81% | 3.68% | 47,054 | 5,148 | 114% | 10.94 | 0.66% | 10.81 | 1.02% | 10.72 | 0.80% | 10.64 | 0.15% | -0.45% | |
| 01-04 | 10.66 | 11.06 | 10.64 | 11.00 | 3.19% | 1.21% | 3.55% | 90,728 | 9,861 | 231% | 10.87 | 3.16% | 10.70 | 2.26% | 10.63 | 1.48% | 10.62 | 0.19% | -0.50% | |
| 01-03 | 10.32 | 10.67 | 10.32 | 10.66 | 2.90% | 1.18% | 0.54% | 45,378 | 4,780 | 128% | 10.54 | 1.68% | 10.46 | 0.55% | 10.48 | 0.00% | 10.60 | -0.49% | -0.58% | |
| 12-30 | 10.49 | 10.49 | 10.31 | 10.36 | -0.29% | -0.02% | -2.77% | 25,424 | 2,634 | 70% | 10.36 | -0.55% | 10.40 | -0.77% | 10.48 | 0.12% | 10.66 | -0.72% | -0.61% | |
| 12-29 | 10.40 | 10.56 | 10.33 | 10.39 | -0.10% | -0.28% | -3.19% | 22,480 | 2,342 | 58% | 10.42 | -0.11% | 10.48 | -0.37% | 10.47 | -0.71% | 10.73 | -0.42% | -0.59% | |
| 12-28 | 10.55 | 10.56 | 10.36 | 10.40 | -1.52% | -0.29% | -3.50% | 25,349 | 2,644 | 63% | 10.43 | -1.14% | 10.52 | 0.37% | 10.54 | -0.65% | 10.78 | -0.49% | -0.61% | |
| 12-27 | 10.66 | 10.76 | 10.45 | 10.56 | -0.85% | 0.09% | -2.49% | 43,049 | 4,541 | 106% | 10.55 | -0.15% | 10.48 | -0.75% | 10.61 | -0.91% | 10.83 | -0.70% | -0.60% | |
| 12-26 | 10.26 | 10.67 | 10.26 | 10.65 | 3.00% | 0.80% | -2.35% | 28,499 | 3,011 | 68% | 10.57 | 1.86% | 10.56 | -0.75% | 10.71 | -0.65% | 10.91 | -0.50% | -0.58% | |
| 12-23 | 10.57 | 10.64 | 10.23 | 10.34 | -2.18% | -0.32% | -5.67% | 46,299 | 4,802 | 103% | 10.37 | -3.49% | 10.64 | -2.19% | 10.78 | -1.49% | 10.96 | -0.87% | -0.55% | |
| 12-22 | 10.99 | 11.04 | 10.54 | 10.57 | -3.73% | -1.66% | -4.40% | 46,976 | 5,049 | 109% | 10.75 | -1.66% | 10.88 | -0.68% | 10.94 | -0.60% | 11.06 | -0.63% | -0.49% | |
| 12-21 | 10.96 | 11.06 | 10.86 | 10.98 | -0.36% | 0.47% | -1.32% | 26,592 | 2,906 | 64% | 10.93 | -0.68% | 10.96 | -0.49% | 11.01 | -0.26% | 11.13 | -0.39% | -0.45% | |
| 12-20 | 10.82 | 11.15 | 10.80 | 11.02 | 1.19% | 0.15% | -1.35% | 40,079 | 4,410 | 96% | 11.00 | 0.71% | 11.01 | -0.15% | 11.04 | -0.36% | 11.17 | -0.61% | -0.41% | |
| 12-19 | 11.03 | 11.07 | 10.82 | 10.89 | -1.89% | -0.34% | -3.11% | 46,789 | 5,112 | 104% | 10.93 | -1.46% | 11.03 | -0.59% | 11.08 | -0.53% | 11.24 | -0.73% | -0.38% | |
| 12-16 | 11.00 | 11.19 | 10.99 | 11.10 | 0.09% | 0.10% | -1.97% | 49,890 | 5,532 | 110% | 11.09 | 0.19% | 11.09 | -0.35% | 11.14 | -0.37% | 11.32 | -0.58% | -0.31% | |
| 12-15 | 11.12 | 11.15 | 11.00 | 11.09 | -0.27% | 0.20% | -2.63% | 31,053 | 3,436 | 70% | 11.07 | -0.38% | 11.13 | -0.34% | 11.18 | -0.54% | 11.39 | -0.59% | -0.27% | |
| 12-14 | 11.13 | 11.19 | 11.06 | 11.12 | 0.18% | 0.09% | -2.94% | 35,812 | 3,978 | 78% | 11.11 | -0.60% | 11.17 | -0.45% | 11.24 | -0.58% | 11.46 | -0.39% | -0.21% | |
| 12-13 | 11.19 | 11.38 | 11.05 | 11.10 | -1.33% | -0.69% | -3.50% | 53,767 | 6,009 | 119% | 11.18 | -0.21% | 11.22 | -0.74% | 11.30 | -0.88% | 11.50 | -0.50% | -0.21% | |
| 12-12 | 11.27 | 11.32 | 11.05 | 11.25 | -0.27% | 0.45% | -2.68% | 46,815 | 5,243 | 106% | 11.20 | -0.80% | 11.30 | -0.98% | 11.40 | -0.89% | 11.56 | -0.20% | -0.19% | |
| 12-09 | 11.38 | 11.47 | 11.23 | 11.28 | -0.88% | -0.09% | -2.62% | 39,922 | 4,507 | 90% | 11.29 | -1.32% | 11.41 | -0.85% | 11.51 | -0.73% | 11.58 | -0.27% | -0.23% | |
| 12-08 | 11.48 | 11.56 | 11.35 | 11.38 | -0.87% | -0.53% | -2.01% | 36,157 | 4,136 | 82% | 11.44 | -0.85% | 11.51 | -0.59% | 11.59 | -0.60% | 11.61 | -0.22% | -0.25% | |
| 12-07 | 11.48 | 11.63 | 11.45 | 11.48 | -0.52% | -0.51% | -1.37% | 30,359 | 3,503 | 69% | 11.54 | 0.04% | 11.58 | -0.47% | 11.66 | -0.17% | 11.64 | -0.02% | -0.27% | |
| 12-06 | 11.68 | 11.69 | 11.41 | 11.54 | -1.11% | 0.04% | -0.87% | 65,149 | 7,515 | 139% | 11.54 | -1.00% | 11.63 | -0.97% | 11.68 | -0.38% | 11.64 | -0.34% | -0.33% | |
| 12-05 | 11.73 | 11.78 | 11.60 | 11.67 | -0.68% | 0.15% | -0.09% | 53,277 | 6,208 | 116% | 11.65 | -1.09% | 11.75 | -0.23% | 11.72 | 0.46% | 11.68 | -0.03% | -0.35% | |
| 12-02 | 11.82 | 11.86 | 11.72 | 11.75 | -0.59% | -0.25% | 0.56% | 36,760 | 4,330 | 83% | 11.78 | -0.45% | 11.77 | 0.31% | 11.67 | 0.24% | 11.69 | -0.09% | -0.42% | |
| 12-01 | 11.82 | 11.93 | 11.75 | 11.82 | 0.94% | -0.11% | 1.07% | 44,552 | 5,271 | 98% | 11.83 | 1.24% | 11.74 | 1.38% | 11.64 | 0.22% | 11.70 | -0.03% | -0.47% | |
| 11-30 | 11.76 | 11.76 | 11.63 | 11.71 | 0.00% | 0.19% | 0.09% | 32,191 | 3,762 | 67% | 11.69 | 0.11% | 11.58 | 0.10% | 11.62 | 0.10% | 11.70 | -0.38% | -0.49% | |