成本价计算(单股)
和佳医疗( 300273.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 | 2.06 | 2.13 | 2.06 | 2.09 | 1.46% | -0.62% | -0.38% | 100,251 | 2,108 | 82% | 2.10 | 1.06% | 2.10 | -1.08% | 2.13 | -1.07% | 2.10 | -0.38% | -1.20% |  |
| 01-10 | 2.10 | 2.12 | 2.06 | 2.06 | -1.90% | -1.01% | -2.18% | 107,914 | 2,246 | 88% | 2.08 | -1.61% | 2.12 | -1.58% | 2.15 | 0.61% | 2.11 | -0.47% | -1.27% | |
| 01-09 | 2.12 | 2.16 | 2.09 | 2.10 | -1.87% | -0.71% | -0.76% | 75,574 | 1,598 | 63% | 2.12 | -2.54% | 2.16 | -1.06% | 2.14 | 2.40% | 2.12 | -0.52% | -1.36% | |
| 01-06 | 2.23 | 2.24 | 2.13 | 2.14 | -1.38% | -1.38% | 0.61% | 98,279 | 2,132 | 79% | 2.17 | -0.14% | 2.18 | 2.11% | 2.09 | 0.29% | 2.13 | -0.75% | -1.45% | |
| 01-05 | 2.17 | 2.19 | 2.15 | 2.17 | -0.46% | -0.14% | 1.26% | 90,376 | 1,963 | 67% | 2.17 | -0.55% | 2.13 | 3.59% | 2.08 | 0.05% | 2.14 | -0.56% | -1.41% | |
| 01-04 | 2.15 | 2.24 | 2.13 | 2.18 | 5.83% | -0.23% | 1.16% | 174,378 | 3,809 | 132% | 2.19 | 7.53% | 2.06 | 1.53% | 2.08 | 0.48% | 2.16 | -0.55% | -1.37% | |
| 01-03 | 1.99 | 2.07 | 1.98 | 2.06 | 1.98% | 1.38% | -4.94% | 125,797 | 2,556 | 94% | 2.03 | 2.37% | 2.03 | -1.17% | 2.07 | -1.29% | 2.17 | -2.08% | -1.33% | |
| 12-30 | 2.04 | 2.07 | 1.92 | 2.02 | -1.94% | 1.76% | -8.72% | 251,645 | 4,994 | 180% | 1.99 | -6.19% | 2.05 | -5.13% | 2.10 | -3.98% | 2.21 | -4.20% | -1.13% | |
| 12-29 | 2.15 | 2.18 | 2.06 | 2.06 | -5.07% | -2.65% | -10.82% | 119,228 | 2,523 | 92% | 2.12 | -3.16% | 2.16 | -1.64% | 2.18 | -1.71% | 2.31 | -1.70% | -0.71% | |
| 12-28 | 2.22 | 2.22 | 2.16 | 2.17 | -3.13% | -0.69% | -7.66% | 69,178 | 1,511 | 53% | 2.19 | -0.95% | 2.20 | -0.45% | 2.22 | -1.20% | 2.35 | -0.80% | -0.56% | |
| 12-27 | 2.20 | 2.26 | 2.15 | 2.24 | 2.28% | 1.54% | -5.45% | 95,528 | 2,107 | 71% | 2.21 | 0.09% | 2.21 | -1.03% | 2.25 | -1.23% | 2.37 | -1.04% | -0.52% | |
| 12-26 | 2.21 | 2.24 | 2.18 | 2.19 | -1.79% | -0.64% | -8.52% | 86,602 | 1,908 | 60% | 2.20 | -0.41% | 2.23 | -1.59% | 2.28 | -2.15% | 2.39 | -1.44% | -0.45% | |
| 12-23 | 2.19 | 2.28 | 2.15 | 2.23 | 1.83% | 0.77% | -8.19% | 146,261 | 3,237 | 92% | 2.21 | -1.99% | 2.27 | -2.28% | 2.33 | -3.36% | 2.43 | -1.38% | -0.31% | |
| 12-22 | 2.38 | 2.42 | 2.10 | 2.19 | -8.37% | -3.01% | -11.08% | 197,627 | 4,462 | 116% | 2.26 | -6.39% | 2.32 | -4.64% | 2.41 | -2.79% | 2.46 | -0.36% | -0.15% | |
| 12-21 | 2.44 | 2.47 | 2.37 | 2.39 | -2.05% | -0.91% | -3.32% | 70,428 | 1,698 | 41% | 2.41 | 0.67% | 2.43 | -1.97% | 2.48 | -0.04% | 2.47 | -0.16% | -0.21% | |
| 12-20 | 2.41 | 2.44 | 2.35 | 2.44 | 0.41% | 1.84% | -1.45% | 81,828 | 1,960 | 45% | 2.40 | -2.92% | 2.48 | -0.76% | 2.48 | -0.36% | 2.48 | -0.08% | -0.19% | |
| 12-19 | 2.54 | 2.55 | 2.43 | 2.43 | -4.71% | -1.54% | -1.94% | 133,883 | 3,304 | 74% | 2.47 | -2.57% | 2.50 | 0.20% | 2.49 | -0.80% | 2.48 | -0.12% | -0.27% | |
| 12-16 | 2.48 | 2.58 | 2.46 | 2.55 | 2.41% | 0.67% | 2.78% | 179,545 | 4,548 | 99% | 2.53 | 1.65% | 2.50 | 0.93% | 2.51 | 0.12% | 2.48 | 0.04% | -0.32% | |
| 12-15 | 2.51 | 2.54 | 2.46 | 2.49 | 3.32% | -0.08% | 0.40% | 134,185 | 3,344 | 72% | 2.49 | 1.80% | 2.47 | -1.12% | 2.50 | 1.42% | 2.48 | -0.24% | -0.41% | |
| 12-14 | 2.46 | 2.49 | 2.40 | 2.41 | -2.43% | -1.55% | -3.06% | 121,520 | 2,974 | 63% | 2.45 | -1.17% | 2.50 | -0.60% | 2.47 | -0.20% | 2.49 | -0.44% | -0.42% | |
| 12-13 | 2.53 | 2.55 | 2.43 | 2.47 | -2.37% | -0.28% | -1.08% | 158,095 | 3,916 | 83% | 2.48 | -2.90% | 2.52 | 1.86% | 2.47 | 0.08% | 2.50 | -0.32% | -0.37% | |
| 12-12 | 2.51 | 2.59 | 2.50 | 2.53 | 0.80% | -0.82% | 1.00% | 215,250 | 5,491 | 117% | 2.55 | 1.51% | 2.47 | 0.86% | 2.47 | 0.45% | 2.51 | 0.00% | -0.35% | |
| 12-09 | 2.42 | 2.58 | 2.42 | 2.51 | 5.02% | -0.12% | 0.20% | 265,041 | 6,660 | 143% | 2.51 | 5.68% | 2.45 | 0.99% | 2.46 | 0.16% | 2.51 | 0.20% | -0.32% | |
| 12-08 | 2.34 | 2.43 | 2.33 | 2.39 | -5.16% | 0.50% | -4.40% | 307,682 | 7,317 | 168% | 2.38 | -4.42% | 2.43 | -2.37% | 2.46 | -2.07% | 2.50 | -0.95% | -0.33% | |
| 12-07 | 2.44 | 2.53 | 2.43 | 2.52 | 2.86% | 1.29% | -0.16% | 152,628 | 3,797 | 97% | 2.49 | 0.97% | 2.49 | -0.44% | 2.51 | -0.83% | 2.52 | 0.04% | -0.21% | |
| 12-06 | 2.48 | 2.49 | 2.44 | 2.45 | -1.21% | -0.57% | -2.89% | 132,377 | 3,261 | 80% | 2.46 | -1.36% | 2.50 | -1.23% | 2.53 | -0.78% | 2.52 | -0.90% | -0.18% | |
| 12-05 | 2.50 | 2.55 | 2.46 | 2.48 | -1.59% | -0.72% | -2.59% | 183,300 | 4,579 | 103% | 2.50 | -0.76% | 2.53 | -1.33% | 2.55 | -0.47% | 2.55 | -0.59% | 0.03% | |
| 12-02 | 2.58 | 2.60 | 2.48 | 2.52 | -1.95% | 0.12% | -1.60% | 193,028 | 4,857 | 105% | 2.52 | -2.40% | 2.56 | -1.01% | 2.56 | 0.35% | 2.56 | -0.93% | 0.20% | |
| 12-01 | 2.59 | 2.62 | 2.55 | 2.57 | -0.39% | -0.35% | -0.58% | 144,565 | 3,727 | 78% | 2.58 | -1.15% | 2.59 | 0.47% | 2.55 | 0.51% | 2.59 | -0.27% | 0.43% | |
| 11-30 | 2.59 | 2.64 | 2.58 | 2.58 | 0.00% | -1.11% | -0.46% | 127,868 | 3,336 | 67% | 2.61 | 1.24% | 2.58 | 1.74% | 2.54 | 0.91% | 2.59 | 0.04% | 0.58% | |