成本价计算
|
|
海尔智家( 600690.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 26.80 | 27.88 | 26.70 | 27.46 | 2.39% | 0.38% | 4.72% | 29,764,300 | 814,221,000 | 80% | 27.36 | 1.14% | 27.15 | -0.02% | 26.97 | 1.07% | 26.22 | 0.80% | 0.78% |  |
| 2022-06-29 | 27.00 | 27.50 | 26.67 | 26.82 | -0.70% | -0.84% | 3.09% | 28,743,800 | 777,434,000 | 77% | 27.05 | 0.10% | 27.15 | 1.06% | 26.68 | 0.81% | 26.02 | 0.89% | 0.68% | |
| 2022-06-28 | 27.10 | 27.28 | 26.82 | 27.01 | -1.06% | -0.03% | 4.75% | 26,286,400 | 710,231,000 | 68% | 27.02 | -0.91% | 26.87 | 1.22% | 26.47 | 0.68% | 25.79 | 0.97% | 0.57% | |
| 2022-06-27 | 26.51 | 27.68 | 26.34 | 27.30 | 2.55% | 0.12% | 6.90% | 57,396,300 | 1,565,051,000 | 150% | 27.27 | 3.30% | 26.55 | 2.31% | 26.29 | 1.82% | 25.54 | 1.76% | 0.43% | |
| 2022-06-24 | 25.55 | 26.79 | 25.49 | 26.62 | 4.47% | 0.84% | 6.07% | 56,888,900 | 1,501,705,000 | 155% | 26.40 | 3.71% | 25.95 | 1.12% | 25.82 | 1.54% | 25.10 | 1.39% | 0.19% | |
| 2022-06-23 | 25.34 | 25.76 | 25.25 | 25.48 | 0.20% | 0.11% | 2.94% | 30,071,800 | 765,408,000 | 84% | 25.45 | -0.48% | 25.66 | 0.08% | 25.43 | 0.51% | 24.75 | 0.88% | 0.00% | |
| 2022-06-22 | 25.93 | 25.93 | 25.28 | 25.43 | -1.66% | -0.57% | 3.64% | 28,924,900 | 739,784,000 | 75% | 25.58 | -1.16% | 25.64 | 0.97% | 25.30 | 0.77% | 24.54 | 0.39% | -0.17% | |
| 2022-06-21 | 25.65 | 26.15 | 25.28 | 25.86 | 1.25% | -0.06% | 5.81% | 39,614,000 | 1,025,029,000 | 97% | 25.88 | 1.54% | 25.39 | 1.41% | 25.11 | 1.59% | 24.44 | 0.38% | -0.27% | |
| 2022-06-20 | 24.99 | 25.77 | 24.98 | 25.54 | 2.20% | 0.22% | 4.90% | 49,357,800 | 1,257,792,000 | 119% | 25.48 | 2.83% | 25.04 | 1.50% | 24.71 | 1.80% | 24.35 | 0.31% | -0.34% | |
| 2022-06-17 | 24.31 | 25.20 | 24.18 | 24.99 | 2.13% | 0.84% | 2.95% | 38,774,300 | 960,930,000 | 92% | 24.78 | 0.63% | 24.67 | 1.39% | 24.28 | 0.97% | 24.27 | 0.00% | -0.43% | |
| 2022-06-16 | 24.52 | 24.84 | 24.44 | 24.47 | -0.12% | -0.65% | 0.80% | 29,327,500 | 722,295,000 | 72% | 24.63 | 0.15% | 24.33 | 1.32% | 24.05 | 0.74% | 24.28 | -0.17% | -0.44% | |
| 2022-06-15 | 24.00 | 24.97 | 24.00 | 24.50 | 1.66% | -0.37% | 0.75% | 43,569,800 | 1,071,476,000 | 108% | 24.59 | 3.66% | 24.01 | 1.49% | 23.87 | 0.02% | 24.32 | -0.21% | -0.43% | |
| 2022-06-14 | 23.45 | 24.10 | 23.40 | 24.10 | 2.12% | 1.59% | -1.10% | 33,168,500 | 786,862,000 | 82% | 23.72 | 0.61% | 23.66 | -0.06% | 23.86 | -0.77% | 24.37 | -0.42% | -0.42% | |
| 2022-06-13 | 23.69 | 23.95 | 23.36 | 23.60 | -1.75% | 0.09% | -3.56% | 36,208,100 | 853,761,000 | 91% | 23.58 | -0.44% | 23.67 | -1.18% | 24.05 | -0.92% | 24.47 | -0.68% | -0.39% | |
| 2022-06-10 | 23.52 | 24.08 | 23.35 | 24.02 | 2.08% | 1.42% | -2.51% | 36,950,800 | 875,120,000 | 94% | 23.68 | -0.16% | 23.96 | -1.15% | 24.27 | -0.73% | 24.64 | -0.45% | -0.34% | |
| 2022-06-09 | 24.12 | 24.20 | 23.50 | 23.53 | -3.33% | -0.81% | -4.93% | 63,183,400 | 1,498,860,000 | 161% | 23.72 | -2.60% | 24.24 | -1.72% | 24.45 | -1.45% | 24.75 | -0.83% | -0.33% | |
| 2022-06-08 | 25.10 | 25.11 | 24.00 | 24.34 | -2.25% | -0.06% | -2.48% | 62,193,800 | 1,514,701,000 | 183% | 24.36 | -2.11% | 24.66 | -1.10% | 24.81 | -1.14% | 24.96 | -0.59% | -0.26% | |
| 2022-06-07 | 24.87 | 25.07 | 24.75 | 24.90 | -0.68% | 0.08% | -0.82% | 38,545,100 | 959,042,000 | 126% | 24.88 | -0.02% | 24.93 | -0.63% | 25.10 | -0.29% | 25.11 | -0.35% | -0.22% | |
| 2022-06-06 | 25.14 | 25.23 | 24.70 | 25.07 | -0.67% | 0.74% | -0.49% | 45,514,000 | 1,132,703,000 | 151% | 24.89 | -0.85% | 25.09 | -0.96% | 25.17 | -0.64% | 25.19 | -0.62% | -0.17% | |
| 2022-06-02 | 25.11 | 25.45 | 24.76 | 25.24 | -0.86% | 0.55% | -0.44% | 24,101,200 | 604,967,000 | 82% | 25.10 | -1.52% | 25.33 | -0.15% | 25.33 | 0.36% | 25.35 | -0.05% | -0.09% | |
| 2022-06-01 | 25.59 | 25.75 | 25.30 | 25.46 | 0.28% | -0.11% | 0.38% | 22,629,400 | 576,776,000 | 76% | 25.49 | 0.32% | 25.37 | 0.05% | 25.24 | 0.32% | 25.36 | -0.08% | -0.15% | |
| 2022-05-31 | 25.27 | 25.73 | 25.08 | 25.39 | 0.32% | -0.06% | 0.02% | 29,535,900 | 750,395,000 | 99% | 25.41 | 0.80% | 25.36 | 0.93% | 25.16 | 0.19% | 25.39 | -0.15% | -0.14% | |
| 2022-05-30 | 25.55 | 25.62 | 25.02 | 25.31 | 0.76% | 0.42% | -0.45% | 21,108,900 | 532,037,000 | 71% | 25.20 | -0.85% | 25.13 | 0.22% | 25.11 | -0.39% | 25.42 | -0.13% | -0.04% | |
| 2022-05-27 | 25.25 | 25.78 | 25.00 | 25.12 | 0.52% | -1.18% | -1.32% | 31,986,600 | 813,096,000 | 110% | 25.42 | 2.42% | 25.07 | 0.35% | 25.21 | -0.60% | 25.46 | -0.11% | 0.06% | |
| 2022-05-26 | 25.06 | 25.15 | 24.46 | 24.99 | -0.12% | 0.68% | -1.94% | 36,039,700 | 894,510,000 | 124% | 24.82 | -0.55% | 24.98 | -1.26% | 25.37 | -0.42% | 25.48 | -0.35% | 0.14% | |
| 2022-05-25 | 24.63 | 25.14 | 24.63 | 25.02 | 0.77% | 0.25% | -2.17% | 19,710,300 | 491,907,000 | 70% | 24.96 | -0.87% | 25.30 | -1.28% | 25.47 | -0.41% | 25.57 | -0.14% | 0.22% | |
| 2022-05-24 | 25.50 | 25.62 | 24.80 | 24.83 | -3.01% | -1.37% | -3.04% | 33,110,200 | 833,563,000 | 111% | 25.18 | -1.78% | 25.63 | -0.15% | 25.58 | -0.53% | 25.61 | -0.18% | 0.28% | |
| 2022-05-23 | 26.01 | 26.08 | 25.50 | 25.60 | -1.84% | -0.12% | -0.21% | 33,300,500 | 853,503,000 | 113% | 25.63 | -1.45% | 25.67 | -0.15% | 25.72 | -0.07% | 25.65 | 0.10% | 0.33% | |
| 2022-05-20 | 25.29 | 26.30 | 25.24 | 26.08 | 3.12% | 0.28% | 1.76% | 39,248,800 | 1,020,792,000 | 141% | 26.01 | 2.88% | 25.71 | 0.39% | 25.73 | 0.36% | 25.63 | 0.21% | 0.35% | |
| 2022-05-19 | 25.58 | 25.79 | 25.00 | 25.29 | 0.00% | 0.04% | -1.11% | 31,545,400 | 797,481,000 | 114% | 25.28 | -1.92% | 25.61 | -0.71% | 25.64 | -0.26% | 25.58 | -0.67% | 0.36% | | |
|
|
