成本价计算(单股)
海航科技( 600751.SH 上证)
| 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 | 2.71 | 2.74 | 2.69 | 2.71 | 0.37% | 0.00% | 0.56% | 178,744 | 4,844 | 102% | 2.71 | -0.70% | 2.73 | 0.15% | 2.71 | 0.30% | 2.70 | 0.11% | 0.05% |  |
| 06-29 | 2.75 | 2.77 | 2.70 | 2.70 | -2.17% | -1.06% | 0.30% | 189,677 | 5,176 | 111% | 2.73 | -0.18% | 2.72 | 0.52% | 2.71 | 0.48% | 2.69 | 0.19% | 0.02% | |
| 06-28 | 2.69 | 2.77 | 2.68 | 2.76 | 2.60% | 0.95% | 2.72% | 319,686 | 8,740 | 186% | 2.73 | 1.67% | 2.71 | 1.46% | 2.69 | 0.67% | 2.69 | 0.71% | -0.01% | |
| 06-27 | 2.70 | 2.71 | 2.68 | 2.69 | 0.00% | 0.04% | 0.82% | 132,368 | 3,560 | 80% | 2.69 | 0.64% | 2.67 | 0.26% | 2.67 | 0.08% | 2.67 | 0.19% | -0.13% | |
| 06-24 | 2.66 | 2.69 | 2.65 | 2.69 | 1.13% | 0.67% | 1.01% | 153,522 | 4,102 | 91% | 2.67 | 0.87% | 2.66 | -0.26% | 2.67 | 0.00% | 2.66 | 0.00% | -0.16% |  |
| 06-23 | 2.64 | 2.67 | 2.63 | 2.66 | 0.76% | 0.42% | -0.11% | 127,281 | 3,371 | 74% | 2.65 | -0.60% | 2.67 | -0.30% | 2.67 | -0.22% | 2.66 | -0.08% | -0.16% |  |
| 06-22 | 2.69 | 2.70 | 2.64 | 2.64 | -2.22% | -0.94% | -0.94% | 160,393 | 4,274 | 90% | 2.67 | -0.97% | 2.68 | -0.11% | 2.68 | -0.15% | 2.67 | -0.15% | -0.15% | |
| 06-21 | 2.69 | 2.71 | 2.67 | 2.70 | 0.37% | 0.33% | 1.16% | 167,287 | 4,501 | 93% | 2.69 | 0.45% | 2.68 | 0.11% | 2.68 | 0.71% | 2.67 | -0.19% | -0.12% | |
| 06-20 | 2.68 | 2.69 | 2.66 | 2.69 | 0.37% | 0.41% | 0.60% | 119,044 | 3,189 | 65% | 2.68 | 0.15% | 2.68 | -0.04% | 2.66 | 0.23% | 2.67 | -0.15% | -0.08% | |
| 06-17 | 2.66 | 2.71 | 2.64 | 2.68 | 0.37% | 0.19% | 0.07% | 201,115 | 5,378 | 106% | 2.68 | -0.22% | 2.68 | 0.90% | 2.66 | 0.08% | 2.68 | -0.11% | -0.05% | |
| 06-16 | 2.67 | 2.70 | 2.66 | 2.67 | -0.37% | -0.41% | -0.41% | 151,803 | 4,069 | 82% | 2.68 | -0.08% | 2.66 | 0.38% | 2.66 | 0.00% | 2.68 | -0.19% | -0.02% | |
| 06-15 | 2.66 | 2.71 | 2.65 | 2.68 | 0.37% | -0.11% | -0.22% | 211,691 | 5,679 | 114% | 2.68 | 2.56% | 2.65 | 0.34% | 2.66 | -0.11% | 2.69 | -0.19% | 0.02% | |
| 06-14 | 2.63 | 2.68 | 2.56 | 2.67 | 1.14% | 2.06% | -0.78% | 242,477 | 6,342 | 127% | 2.62 | -0.95% | 2.64 | -0.98% | 2.66 | -1.01% | 2.69 | -0.48% | 0.07% | |
| 06-13 | 2.65 | 2.66 | 2.62 | 2.64 | -1.12% | -0.04% | -2.37% | 154,253 | 4,073 | 78% | 2.64 | -0.90% | 2.66 | -0.75% | 2.69 | -0.56% | 2.70 | -0.11% | 0.15% | |
| 06-10 | 2.63 | 2.68 | 2.63 | 2.67 | 0.75% | 0.19% | -1.37% | 153,366 | 4,086 | 80% | 2.67 | -0.45% | 2.68 | -0.78% | 2.70 | -0.30% | 2.71 | 0.00% | 0.16% | |
| 06-09 | 2.71 | 2.73 | 2.64 | 2.65 | -1.85% | -1.01% | -2.11% | 206,043 | 5,515 | 110% | 2.68 | -0.89% | 2.70 | -0.55% | 2.71 | -0.44% | 2.71 | 0.04% | 0.16% | |
| 06-08 | 2.72 | 2.74 | 2.66 | 2.70 | -1.10% | -0.04% | -0.22% | 193,694 | 5,232 | 109% | 2.70 | -1.21% | 2.72 | -0.15% | 2.72 | -0.22% | 2.71 | 0.22% | 0.13% | |
| 06-07 | 2.73 | 2.78 | 2.71 | 2.73 | -0.36% | -0.15% | 1.11% | 181,841 | 4,971 | 103% | 2.73 | 0.48% | 2.72 | 0.00% | 2.73 | 0.18% | 2.70 | 0.15% | 0.09% | |
| 06-06 | 2.73 | 2.74 | 2.70 | 2.74 | 0.37% | 0.70% | 1.63% | 186,333 | 5,069 | 105% | 2.72 | 0.37% | 2.72 | -0.15% | 2.72 | 0.26% | 2.70 | 0.19% | 0.08% | |
| 06-02 | 2.72 | 2.74 | 2.68 | 2.73 | 0.37% | 0.70% | 1.45% | 152,044 | 4,121 | 88% | 2.71 | -0.88% | 2.73 | 0.11% | 2.71 | 0.30% | 2.69 | 0.22% | 0.05% | |
| 06-01 | 2.74 | 2.76 | 2.70 | 2.72 | -0.73% | -0.55% | 1.30% | 166,368 | 4,549 | 96% | 2.74 | 0.18% | 2.72 | 0.52% | 2.71 | 0.52% | 2.69 | 0.19% | -0.02% | |
| 05-31 | 2.75 | 2.75 | 2.71 | 2.74 | 0.37% | 0.37% | 2.24% | 211,259 | 5,766 | 125% | 2.73 | 0.66% | 2.71 | 0.78% | 2.69 | 0.71% | 2.68 | 0.26% | -0.06% | |
| 05-30 | 2.65 | 2.75 | 2.65 | 2.73 | 3.02% | 0.66% | 2.13% | 320,513 | 8,693 | 195% | 2.71 | 1.99% | 2.69 | 1.43% | 2.67 | 0.41% | 2.67 | 0.34% | -0.06% | |
| 05-27 | 2.67 | 2.69 | 2.63 | 2.65 | -0.38% | -0.34% | -0.53% | 111,777 | 2,972 | 71% | 2.66 | 0.30% | 2.65 | 0.04% | 2.66 | -0.08% | 2.66 | 0.00% | -0.04% | |
| 05-26 | 2.65 | 2.69 | 2.62 | 2.66 | 0.76% | 0.34% | -0.15% | 121,392 | 3,218 | 76% | 2.65 | 0.38% | 2.65 | -0.64% | 2.66 | 0.08% | 2.66 | 0.04% | -0.03% | |
| 05-25 | 2.61 | 2.66 | 2.59 | 2.64 | 1.54% | -0.04% | -0.86% | 122,313 | 3,230 | 71% | 2.64 | -0.42% | 2.67 | -0.23% | 2.66 | -0.19% | 2.66 | -0.34% | -0.18% | |
| 05-24 | 2.72 | 2.72 | 2.60 | 2.60 | -4.41% | -1.96% | -2.69% | 209,563 | 5,558 | 115% | 2.65 | -1.67% | 2.67 | 0.04% | 2.67 | -0.26% | 2.67 | -0.15% | -0.14% | |
| 05-23 | 2.67 | 2.72 | 2.67 | 2.72 | 1.87% | 0.85% | 1.64% | 186,777 | 5,036 | 106% | 2.70 | 1.01% | 2.67 | 0.34% | 2.67 | 0.34% | 2.68 | 0.00% | -0.13% | |
| 05-20 | 2.67 | 2.69 | 2.66 | 2.67 | 0.38% | 0.00% | -0.22% | 137,980 | 3,684 | 79% | 2.67 | 1.10% | 2.66 | -0.11% | 2.67 | 0.04% | 2.68 | -0.11% | -0.15% | |
| 05-19 | 2.63 | 2.66 | 2.60 | 2.66 | 0.00% | 0.72% | -0.71% | 161,969 | 4,277 | 91% | 2.64 | -1.38% | 2.67 | -0.26% | 2.66 | -0.04% | 2.68 | -0.45% | -0.17% | |