成本价计算(单股)
派生科技( 300176.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 | 5.46 | 5.53 | 5.39 | 5.39 | -1.28% | -0.77% | -1.25% | 40,374 | 2,193 | 75% | 5.43 | -2.32% | 5.59 | -0.52% | 5.57 | 0.40% | 5.46 | 0.39% | 0.61% |  |
| 06-29 | 5.76 | 5.76 | 5.45 | 5.46 | -4.71% | -1.82% | 0.42% | 53,994 | 3,002 | 103% | 5.56 | -2.63% | 5.62 | 0.39% | 5.54 | 0.62% | 5.44 | 0.63% | 0.60% |  |
| 06-28 | 5.66 | 5.82 | 5.58 | 5.73 | 1.78% | 0.33% | 6.05% | 64,785 | 3,699 | 122% | 5.71 | 2.42% | 5.60 | 1.86% | 5.51 | 1.31% | 5.40 | 1.20% | 0.64% | |
| 06-27 | 5.55 | 5.70 | 5.43 | 5.63 | 2.36% | 0.97% | 5.45% | 68,899 | 3,841 | 131% | 5.58 | 1.57% | 5.49 | 1.33% | 5.44 | 1.04% | 5.34 | 0.89% | 0.56% | |
| 06-24 | 5.57 | 5.60 | 5.43 | 5.50 | -1.08% | 0.18% | 3.93% | 57,495 | 3,156 | 116% | 5.49 | 0.88% | 5.42 | 0.99% | 5.38 | 0.96% | 5.29 | 0.80% | 0.50% | |
| 06-23 | 5.27 | 5.57 | 5.22 | 5.56 | 6.72% | 2.17% | 5.90% | 105,048 | 5,717 | 222% | 5.44 | 3.56% | 5.37 | 2.01% | 5.33 | 1.89% | 5.25 | 1.35% | 0.46% | |
| 06-22 | 5.29 | 5.31 | 5.16 | 5.21 | -0.38% | -0.86% | 0.58% | 35,916 | 1,887 | 88% | 5.26 | -0.15% | 5.26 | 0.32% | 5.23 | -0.25% | 5.18 | 0.33% | 0.35% | |
| 06-21 | 5.25 | 5.35 | 5.20 | 5.23 | -1.13% | -0.63% | 1.30% | 33,850 | 1,781 | 84% | 5.26 | -0.17% | 5.25 | 0.56% | 5.25 | 0.58% | 5.16 | 0.25% | 0.31% | |
| 06-20 | 5.21 | 5.31 | 5.20 | 5.29 | 1.54% | 0.34% | 2.72% | 34,678 | 1,828 | 87% | 5.27 | 1.31% | 5.22 | -0.38% | 5.22 | 0.44% | 5.15 | 0.10% | 0.32% | |
| 06-17 | 5.17 | 5.26 | 5.11 | 5.21 | 0.39% | 0.12% | 1.26% | 35,101 | 1,826 | 86% | 5.20 | 0.35% | 5.24 | 0.58% | 5.19 | 0.48% | 5.15 | 0.12% | 0.37% | |
| 06-16 | 5.18 | 5.29 | 5.13 | 5.19 | 0.97% | 0.08% | 0.99% | 45,278 | 2,347 | 104% | 5.19 | -1.78% | 5.21 | 0.27% | 5.17 | 0.58% | 5.14 | 0.31% | 0.41% | |
| 06-15 | 5.30 | 5.51 | 5.14 | 5.14 | -2.10% | -2.65% | 0.33% | 78,264 | 4,132 | 183% | 5.28 | 3.27% | 5.19 | 2.04% | 5.14 | 1.56% | 5.12 | 1.05% | 0.41% | |
| 06-14 | 5.07 | 5.26 | 4.96 | 5.25 | 2.54% | 2.68% | 3.55% | 51,394 | 2,627 | 130% | 5.11 | -0.14% | 5.09 | 1.03% | 5.06 | 0.22% | 5.07 | 0.38% | 0.31% | |
| 06-13 | 5.02 | 5.20 | 5.02 | 5.12 | 1.19% | 0.00% | 1.37% | 36,662 | 1,877 | 99% | 5.12 | 2.05% | 5.04 | 0.60% | 5.05 | -0.47% | 5.05 | 0.36% | 0.29% | |
| 06-10 | 4.93 | 5.09 | 4.87 | 5.06 | 3.27% | 0.86% | 0.54% | 33,239 | 1,667 | 87% | 5.02 | 1.23% | 5.01 | -0.46% | 5.07 | -0.57% | 5.03 | 0.34% | 0.29% | |
| 06-09 | 5.04 | 5.06 | 4.90 | 4.90 | -3.92% | -1.13% | -2.31% | 28,864 | 1,430 | 73% | 4.96 | -1.71% | 5.03 | -1.82% | 5.10 | -0.12% | 5.02 | 0.24% | 0.28% | |
| 06-08 | 5.06 | 5.11 | 4.93 | 5.10 | 0.39% | 1.15% | 1.92% | 31,611 | 1,593 | 77% | 5.04 | -0.98% | 5.12 | -0.47% | 5.11 | 0.55% | 5.00 | -0.02% | 0.30% | |
| 06-07 | 5.21 | 5.21 | 5.04 | 5.08 | -2.31% | -0.24% | 1.50% | 28,742 | 1,463 | 65% | 5.09 | -2.23% | 5.15 | 0.45% | 5.08 | 0.50% | 5.01 | 0.36% | 0.44% | |
| 06-06 | 5.15 | 5.28 | 5.15 | 5.20 | 0.97% | -0.15% | 4.27% | 41,196 | 2,145 | 93% | 5.21 | 1.46% | 5.12 | 1.67% | 5.05 | 1.00% | 4.99 | 0.52% | 0.47% | |
| 06-02 | 5.08 | 5.25 | 4.96 | 5.15 | 2.18% | 0.33% | 3.81% | 61,985 | 3,181 | 145% | 5.13 | 1.85% | 5.04 | 1.76% | 5.00 | 1.48% | 4.96 | 0.61% | 0.53% | |
| 06-01 | 4.94 | 5.12 | 4.90 | 5.04 | 2.44% | 0.00% | 2.21% | 48,175 | 2,427 | 117% | 5.04 | 3.45% | 4.95 | 0.84% | 4.93 | 0.72% | 4.93 | 0.24% | 0.58% | |
| 05-31 | 4.90 | 4.95 | 4.79 | 4.92 | 0.20% | 0.99% | 0.02% | 34,407 | 1,676 | 80% | 4.87 | -0.69% | 4.91 | 0.20% | 4.90 | -0.83% | 4.92 | 0.10% | 0.77% | |
| 05-30 | 4.99 | 4.99 | 4.86 | 4.91 | -1.01% | 0.08% | -0.08% | 29,464 | 1,445 | 72% | 4.91 | -0.87% | 4.90 | 0.04% | 4.94 | 0.18% | 4.91 | 0.16% | 0.86% | |
| 05-27 | 4.89 | 5.03 | 4.83 | 4.96 | 2.69% | 0.22% | 1.10% | 41,693 | 2,063 | 106% | 4.95 | 2.02% | 4.90 | -0.81% | 4.93 | 0.16% | 4.91 | 0.37% | 0.98% | |
| 05-26 | 5.03 | 5.03 | 4.78 | 4.83 | -2.42% | -0.43% | -1.19% | 39,845 | 1,932 | 105% | 4.85 | -0.96% | 4.94 | -0.04% | 4.92 | -0.20% | 4.89 | 0.25% | 1.01% | |
| 05-25 | 4.74 | 4.96 | 4.74 | 4.95 | 2.91% | 1.06% | 1.52% | 55,365 | 2,711 | 154% | 4.90 | -2.62% | 4.94 | -0.16% | 4.93 | -0.20% | 4.88 | 0.35% | 0.99% | |
| 05-24 | 4.91 | 5.23 | 4.81 | 4.81 | -2.04% | -4.37% | -1.01% | 65,701 | 3,304 | 202% | 5.03 | 3.41% | 4.95 | 1.33% | 4.94 | 1.17% | 4.86 | 1.42% | 0.95% | |
| 05-23 | 4.88 | 4.93 | 4.80 | 4.91 | 1.03% | 0.95% | 2.48% | 42,291 | 2,056 | 136% | 4.86 | -0.33% | 4.89 | -0.67% | 4.88 | 0.29% | 4.79 | 0.69% | 0.76% | |
| 05-20 | 4.92 | 4.95 | 4.84 | 4.86 | -0.82% | -0.41% | 2.14% | 23,324 | 1,138 | 80% | 4.88 | -0.63% | 4.92 | 0.55% | 4.87 | 0.58% | 4.76 | 1.13% | 0.57% | |
| 05-19 | 4.71 | 5.04 | 4.70 | 4.90 | 0.00% | -0.22% | 4.14% | 38,323 | 1,882 | 125% | 4.91 | -0.57% | 4.89 | 0.89% | 4.84 | 1.17% | 4.71 | 1.12% | 0.33% | |