成本价计算(单股)
中际旭创( 300308.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 |
 | | |||||||||||||||||||
| 08-09 | 33.20 | 33.26 | 32.24 | 32.70 | -1.51% | 0.46% | -0.79% | 151,754 | 49,395 | 107% | 32.55 | -2.13% | 33.03 | -0.13% | 32.95 | 0.25% | 32.96 | -0.36% | 0.17% |  |
| 08-08 | 33.96 | 33.98 | 32.88 | 33.20 | -1.78% | -0.18% | 0.37% | 139,279 | 46,323 | 100% | 33.26 | -0.07% | 33.08 | 0.26% | 32.87 | 0.39% | 33.08 | -0.58% | 0.31% | |
| 08-05 | 32.71 | 33.88 | 32.51 | 33.80 | 4.26% | 1.56% | 1.59% | 170,963 | 56,897 | 112% | 33.28 | 2.32% | 32.99 | 1.32% | 32.74 | 0.29% | 33.27 | 0.10% | 0.49% | |
| 08-04 | 32.96 | 33.26 | 32.09 | 32.42 | -0.40% | -0.33% | -2.46% | 108,713 | 35,362 | 71% | 32.53 | -1.43% | 32.56 | -0.06% | 32.65 | -0.59% | 33.24 | -0.21% | 0.53% | |
| 08-03 | 32.46 | 33.51 | 32.46 | 32.55 | 0.46% | -1.36% | -2.28% | 137,263 | 45,297 | 86% | 33.00 | 2.43% | 32.58 | 0.06% | 32.84 | -0.40% | 33.31 | -0.39% | 0.62% | |
| 08-02 | 32.53 | 32.73 | 31.41 | 32.40 | -1.76% | 0.57% | -3.11% | 162,788 | 52,444 | 94% | 32.22 | -1.19% | 32.57 | -1.43% | 32.97 | -1.00% | 33.44 | -0.26% | 0.79% | |
| 08-01 | 32.79 | 33.06 | 32.00 | 32.98 | 0.58% | 1.15% | -1.63% | 144,297 | 47,046 | 71% | 32.60 | -0.98% | 33.04 | -1.19% | 33.30 | -1.35% | 33.53 | 1.00% | 1.07% |  |
| 07-29 | 33.73 | 33.78 | 32.51 | 32.79 | -1.97% | -0.41% | -1.22% | 142,370 | 46,877 | 65% | 32.93 | -2.29% | 33.43 | -0.81% | 33.76 | 0.01% | 33.19 | 0.58% | 1.06% | |
| 07-28 | 34.24 | 34.24 | 33.21 | 33.45 | -1.39% | -0.74% | 1.35% | 117,787 | 39,691 | 56% | 33.70 | -0.23% | 33.71 | -0.85% | 33.75 | 0.18% | 33.00 | 0.89% | 0.95% | |
| 07-27 | 33.78 | 34.09 | 33.21 | 33.92 | 0.89% | 0.42% | 3.69% | 119,861 | 40,485 | 56% | 33.78 | 0.36% | 34.00 | 0.69% | 33.70 | -0.22% | 32.71 | 0.95% | 0.80% | |
| 07-26 | 33.98 | 34.35 | 33.26 | 33.62 | -1.93% | -0.11% | 3.75% | 145,512 | 48,974 | 68% | 33.66 | -1.82% | 33.76 | 0.22% | 33.77 | 0.38% | 32.40 | 1.06% | 0.60% | |
| 07-25 | 33.25 | 34.89 | 33.10 | 34.28 | 2.76% | 0.00% | 6.91% | 264,147 | 90,547 | 124% | 34.28 | 3.96% | 33.69 | 0.38% | 33.64 | 2.35% | 32.07 | 1.18% | 0.39% | |
| 07-22 | 33.13 | 33.42 | 32.40 | 33.36 | 1.34% | 1.17% | 5.27% | 154,926 | 51,084 | 76% | 32.97 | -1.35% | 33.56 | -0.02% | 32.87 | 0.97% | 31.69 | 0.49% | 0.24% | |
| 07-21 | 33.70 | 34.54 | 32.82 | 32.92 | -3.38% | -1.51% | 4.39% | 174,853 | 58,443 | 91% | 33.43 | -1.84% | 33.57 | 2.45% | 32.56 | 1.50% | 31.54 | 0.70% | 0.18% | |
| 07-20 | 33.40 | 34.65 | 33.13 | 34.07 | 2.34% | 0.05% | 8.79% | 233,162 | 79,397 | 131% | 34.05 | 2.04% | 32.76 | 2.33% | 32.08 | 2.38% | 31.32 | 1.30% | 0.11% | |
| 07-19 | 33.15 | 33.87 | 32.61 | 33.29 | 3.71% | -0.24% | 7.69% | 453,041 | 151,183 | 273% | 33.37 | 7.01% | 32.02 | 5.22% | 31.33 | 4.32% | 30.91 | 2.53% | -0.03% | |
| 07-18 | 29.68 | 32.28 | 29.59 | 32.10 | 9.82% | 2.94% | 6.47% | 364,504 | 113,667 | 257% | 31.18 | 6.27% | 30.43 | 3.97% | 30.03 | 2.00% | 30.15 | 0.87% | -0.31% | |
| 07-15 | 29.34 | 29.59 | 29.08 | 29.23 | -0.92% | -0.39% | -2.20% | 115,533 | 33,900 | 93% | 29.34 | -0.46% | 29.27 | -0.35% | 29.44 | -0.35% | 29.89 | -0.48% | -0.46% | |
| 07-14 | 28.71 | 29.90 | 28.46 | 29.50 | 2.54% | 0.07% | -1.77% | 157,076 | 46,302 | 129% | 29.48 | 1.70% | 29.37 | -0.30% | 29.55 | -0.32% | 30.03 | -0.58% | -0.44% | |
| 07-13 | 29.30 | 29.53 | 28.66 | 28.77 | -1.41% | -0.74% | -4.75% | 148,873 | 43,150 | 125% | 28.99 | -1.96% | 29.46 | -1.13% | 29.64 | -1.08% | 30.21 | -1.12% | -0.42% | |
| 07-12 | 30.40 | 30.58 | 29.11 | 29.18 | -2.99% | -1.30% | -4.48% | 206,969 | 61,189 | 177% | 29.56 | -1.33% | 29.80 | -1.05% | 29.97 | -1.42% | 30.55 | -1.04% | -0.33% | |
| 07-11 | 29.98 | 30.25 | 29.54 | 30.08 | 0.23% | 0.40% | -2.56% | 96,803 | 29,003 | 89% | 29.96 | -0.82% | 30.11 | -0.64% | 30.40 | -0.50% | 30.87 | -0.29% | -0.24% | |
| 07-08 | 30.31 | 30.61 | 29.93 | 30.01 | -0.46% | -0.66% | -3.07% | 78,167 | 23,614 | 69% | 30.21 | -0.01% | 30.31 | -0.92% | 30.55 | -0.49% | 30.96 | -0.06% | -0.27% | |
| 07-07 | 30.30 | 30.54 | 29.90 | 30.15 | -0.50% | -0.21% | -2.68% | 69,300 | 20,936 | 57% | 30.21 | -0.80% | 30.59 | -0.35% | 30.70 | -0.44% | 30.98 | -0.05% | -0.36% | |
| 07-06 | 30.69 | 31.21 | 30.08 | 30.30 | -1.43% | -0.51% | -2.24% | 96,262 | 29,316 | 76% | 30.46 | -1.40% | 30.69 | -0.57% | 30.84 | -0.84% | 30.99 | -0.12% | -0.43% | |
| 07-05 | 30.82 | 31.40 | 30.52 | 30.74 | 0.39% | -0.47% | -0.93% | 130,449 | 40,290 | 102% | 30.89 | 0.68% | 30.87 | -0.20% | 31.10 | -0.50% | 31.03 | -0.29% | -0.52% | |
| 07-04 | 31.12 | 31.25 | 30.40 | 30.62 | -1.23% | -0.19% | -1.60% | 114,866 | 35,236 | 92% | 30.68 | -1.36% | 30.93 | -1.23% | 31.25 | -0.13% | 31.12 | -0.62% | -0.55% | |
| 07-01 | 30.96 | 31.55 | 30.81 | 31.00 | -0.16% | -0.32% | -1.00% | 88,337 | 27,473 | 71% | 31.10 | 0.09% | 31.32 | -0.45% | 31.29 | 0.34% | 31.31 | -0.28% | -0.50% | |
| 06-30 | 31.08 | 31.48 | 30.73 | 31.05 | -0.38% | -0.07% | -1.12% | 106,363 | 33,049 | 86% | 31.07 | -1.78% | 31.46 | 0.24% | 31.19 | 0.22% | 31.40 | -0.37% | -0.49% | |
| 06-29 | 31.89 | 32.57 | 31.08 | 31.17 | 0.00% | -1.47% | -1.11% | 144,095 | 45,583 | 121% | 31.63 | 0.16% | 31.39 | 1.04% | 31.12 | 0.46% | 31.52 | -0.18% | -0.44% | |