成本价计算(单股)
北大医药( 000788.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 |
 | | |||||||||||||||||||
| 02-25 | 6.12 | 6.12 | 5.98 | 6.01 | -1.80% | -0.51% | 1.31% | 31,951 | 1,930 | 90% | 6.04 | -0.79% | 6.06 | -0.26% | 6.05 | 0.67% | 5.93 | 0.54% | -0.14% |  |
| 02-24 | 6.06 | 6.14 | 6.04 | 6.12 | 0.66% | 0.51% | 3.73% | 30,327 | 1,846 | 79% | 6.09 | 0.46% | 6.08 | 0.70% | 6.01 | 0.55% | 5.90 | -0.15% | -0.23% |  |
| 02-23 | 6.04 | 6.09 | 6.02 | 6.08 | 0.16% | 0.31% | 2.89% | 28,763 | 1,743 | 67% | 6.06 | -0.38% | 6.04 | 0.97% | 5.97 | 0.88% | 5.91 | -0.79% | -0.21% | |
| 02-22 | 6.04 | 6.14 | 6.02 | 6.07 | -0.16% | -0.23% | 1.91% | 56,738 | 3,452 | 102% | 6.08 | 2.08% | 5.98 | 1.37% | 5.92 | 1.39% | 5.96 | -1.46% | -0.07% | |
| 02-19 | 5.86 | 6.08 | 5.86 | 6.08 | 3.05% | 2.01% | 0.60% | 42,145 | 2,511 | 56% | 5.96 | 1.46% | 5.90 | 1.36% | 5.84 | 0.66% | 6.04 | 0.28% | 0.50% | |
| 02-18 | 5.94 | 5.94 | 5.82 | 5.90 | 1.03% | 0.44% | -2.11% | 47,943 | 2,816 | 63% | 5.87 | 0.46% | 5.82 | 0.88% | 5.80 | 0.35% | 6.03 | 0.05% | 0.44% | |
| 02-10 | 5.80 | 5.89 | 5.78 | 5.84 | 0.00% | -0.12% | -3.05% | 25,987 | 1,519 | 35% | 5.85 | 2.38% | 5.77 | 0.23% | 5.78 | -1.21% | 6.02 | 0.12% | 0.41% | |
| 02-09 | 5.68 | 5.84 | 5.59 | 5.84 | 2.64% | 2.26% | -2.94% | 30,602 | 1,747 | 40% | 5.71 | -0.89% | 5.76 | -0.54% | 5.85 | -2.03% | 6.02 | 0.03% | 0.41% | |
| 02-08 | 5.75 | 5.83 | 5.67 | 5.69 | -1.56% | -1.25% | -5.40% | 35,550 | 2,048 | 47% | 5.76 | -0.55% | 5.79 | -1.90% | 5.98 | -2.23% | 6.02 | -0.02% | 0.36% | |
| 02-05 | 5.75 | 5.84 | 5.73 | 5.78 | 0.52% | -0.24% | -3.92% | 30,214 | 1,750 | 41% | 5.79 | -0.04% | 5.90 | -1.99% | 6.11 | 0.28% | 6.02 | -0.05% | 0.30% | |
| 02-04 | 5.92 | 5.96 | 5.65 | 5.75 | -4.49% | -0.79% | -4.47% | 66,692 | 3,865 | 90% | 5.80 | -3.94% | 6.02 | -2.56% | 6.09 | -0.26% | 6.02 | -0.28% | 0.25% | |
| 02-03 | 5.98 | 6.12 | 5.88 | 6.02 | 0.00% | -0.23% | -0.27% | 73,860 | 4,456 | 110% | 6.03 | -1.18% | 6.18 | 0.44% | 6.11 | 0.20% | 6.04 | 0.07% | 0.18% | |
| 02-02 | 6.17 | 6.34 | 6.01 | 6.02 | -4.44% | -1.41% | -0.20% | 157,950 | 9,643 | 261% | 6.11 | -2.66% | 6.15 | 0.29% | 6.10 | 0.69% | 6.03 | 0.55% | 0.07% | |
| 02-01 | 6.30 | 6.30 | 6.00 | 6.30 | 9.95% | 0.43% | 5.02% | 229,068 | 14,368 | 503% | 6.27 | 10.62% | 6.13 | 8.61% | 6.06 | 6.86% | 6.00 | 4.26% | -0.07% | |
| 01-29 | 5.60 | 5.82 | 5.52 | 5.73 | 2.50% | 1.04% | -0.42% | 43,599 | 2,472 | 159% | 5.67 | 0.76% | 5.65 | 0.20% | 5.67 | -0.67% | 5.75 | -0.35% | -0.54% | |
| 01-28 | 5.59 | 5.68 | 5.57 | 5.59 | 0.00% | -0.68% | -3.19% | 24,190 | 1,361 | 94% | 5.63 | 0.21% | 5.64 | -0.72% | 5.71 | -0.85% | 5.77 | -0.24% | -0.54% | |
| 01-27 | 5.63 | 5.66 | 5.59 | 5.59 | -1.58% | -0.46% | -3.42% | 23,196 | 1,302 | 88% | 5.62 | -0.67% | 5.68 | -1.27% | 5.75 | -0.67% | 5.79 | 0.14% | -0.54% | |
| 01-26 | 5.62 | 5.74 | 5.57 | 5.68 | 0.00% | 0.46% | -1.73% | 30,837 | 1,743 | 101% | 5.65 | -1.64% | 5.75 | -1.34% | 5.79 | -0.81% | 5.78 | -0.45% | -0.64% | |
| 01-25 | 5.86 | 5.86 | 5.67 | 5.68 | -3.07% | -1.18% | -2.17% | 29,200 | 1,678 | 94% | 5.75 | -1.71% | 5.83 | -0.73% | 5.84 | -0.41% | 5.81 | -0.68% | -0.62% | |
| 01-22 | 5.85 | 5.91 | 5.79 | 5.86 | -0.34% | 0.21% | 0.24% | 29,639 | 1,733 | 82% | 5.85 | -0.75% | 5.87 | -0.12% | 5.86 | 0.09% | 5.85 | -0.56% | -0.61% | |
| 01-21 | 5.89 | 5.93 | 5.86 | 5.88 | -0.17% | -0.20% | 0.02% | 26,324 | 1,551 | 69% | 5.89 | 0.29% | 5.88 | 0.29% | 5.86 | 0.50% | 5.88 | -0.89% | -0.57% | |
| 01-20 | 5.89 | 5.90 | 5.85 | 5.89 | 0.17% | 0.26% | -0.71% | 16,282 | 956 | 39% | 5.88 | 0.26% | 5.86 | 0.29% | 5.83 | 1.04% | 5.93 | -1.08% | -0.49% | |
| 01-19 | 5.85 | 5.93 | 5.82 | 5.88 | 0.68% | 0.34% | -1.95% | 22,908 | 1,342 | 48% | 5.86 | 0.21% | 5.84 | 0.53% | 5.77 | -0.23% | 6.00 | -0.83% | -0.38% | |
| 01-18 | 5.83 | 5.89 | 5.80 | 5.84 | 0.00% | -0.14% | -3.42% | 23,661 | 1,383 | 43% | 5.85 | 0.46% | 5.81 | 1.33% | 5.78 | -0.91% | 6.05 | -0.48% | -0.30% | |
| 01-15 | 5.80 | 5.84 | 5.76 | 5.84 | 1.21% | 0.33% | -3.88% | 23,071 | 1,343 | 37% | 5.82 | 0.80% | 5.74 | -0.50% | 5.84 | -0.88% | 6.08 | -0.30% | -0.30% | |
| 01-14 | 5.78 | 5.85 | 5.69 | 5.77 | -0.52% | -0.09% | -5.32% | 29,071 | 1,678 | 44% | 5.78 | 1.51% | 5.77 | -1.42% | 5.89 | -1.39% | 6.09 | -0.28% | -0.35% | |
| 01-13 | 5.87 | 5.90 | 5.58 | 5.80 | -1.19% | 1.95% | -5.09% | 65,684 | 3,736 | 99% | 5.69 | -3.28% | 5.85 | -2.26% | 5.97 | -2.47% | 6.11 | -0.81% | -0.36% | |
| 01-12 | 5.91 | 5.95 | 5.84 | 5.87 | -0.84% | -0.20% | -4.72% | 40,035 | 2,354 | 67% | 5.88 | -1.26% | 5.98 | -1.71% | 6.12 | -1.07% | 6.16 | -0.29% | -0.32% | |
| 01-11 | 6.15 | 6.15 | 5.82 | 5.92 | -3.74% | -0.62% | -4.19% | 82,996 | 4,944 | 145% | 5.96 | -2.60% | 6.09 | -2.66% | 6.19 | -0.93% | 6.18 | -0.61% | -0.35% |  |
| 01-08 | 6.11 | 6.19 | 6.05 | 6.15 | 0.00% | 0.56% | -1.08% | 47,296 | 2,892 | 93% | 6.12 | -2.07% | 6.25 | -0.68% | 6.25 | -0.03% | 6.22 | -0.15% | -0.35% | |