成本价计算(单股)
永安药业( 002365.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 |
 | | |||||||||||||||||||
| 03-03 | 9.51 | 9.55 | 9.41 | 9.52 | 0.53% | 0.32% | 0.61% | 18,340 | 1,740 | 67% | 9.49 | -0.38% | 9.52 | 0.21% | 9.50 | -0.42% | 9.46 | 0.40% | 0.75% |  |
| 03-02 | 9.63 | 9.65 | 9.42 | 9.47 | -1.04% | -0.59% | 0.49% | 20,763 | 1,977 | 77% | 9.53 | -0.28% | 9.50 | 0.16% | 9.54 | -0.32% | 9.42 | 0.56% | 0.72% | |
| 03-01 | 9.47 | 9.63 | 9.40 | 9.57 | 1.06% | 0.18% | 2.11% | 18,487 | 1,766 | 70% | 9.55 | 1.28% | 9.49 | -0.48% | 9.57 | 0.30% | 9.37 | 0.56% | 0.65% | |
| 02-26 | 9.30 | 9.54 | 9.27 | 9.47 | 0.96% | 0.40% | 1.61% | 19,230 | 1,813 | 74% | 9.43 | -0.55% | 9.53 | -0.65% | 9.54 | 0.39% | 9.32 | 0.49% | 0.55% | |
| 02-25 | 9.63 | 9.70 | 9.37 | 9.38 | -2.29% | -1.10% | 1.13% | 25,231 | 2,393 | 100% | 9.48 | -1.68% | 9.60 | 0.31% | 9.50 | 0.64% | 9.28 | 0.89% | 0.44% | |
| 02-24 | 9.75 | 9.78 | 9.56 | 9.60 | -1.44% | -0.48% | 4.43% | 29,026 | 2,799 | 119% | 9.65 | 0.22% | 9.57 | 1.02% | 9.44 | 1.04% | 9.19 | 0.83% | 0.22% | |
| 02-23 | 9.41 | 9.79 | 9.34 | 9.74 | 3.40% | 1.19% | 6.83% | 46,391 | 4,465 | 201% | 9.63 | 1.81% | 9.47 | 1.93% | 9.34 | 2.01% | 9.12 | 1.22% | 0.11% | |
| 02-22 | 9.35 | 9.59 | 9.26 | 9.42 | 1.29% | -0.36% | 4.59% | 44,420 | 4,199 | 210% | 9.45 | 2.32% | 9.29 | 2.30% | 9.16 | 2.30% | 9.01 | 1.28% | -0.04% | |
| 02-19 | 9.06 | 9.34 | 9.02 | 9.30 | 2.54% | 0.65% | 4.58% | 28,408 | 2,625 | 152% | 9.24 | 2.24% | 9.08 | 2.22% | 8.95 | 1.69% | 8.89 | 0.83% | -0.20% | |
| 02-18 | 8.96 | 9.15 | 8.93 | 9.07 | 2.60% | 0.35% | 2.83% | 23,233 | 2,099 | 127% | 9.04 | 2.02% | 8.88 | 1.72% | 8.81 | 1.42% | 8.82 | 0.43% | -0.33% | |
| 02-10 | 8.81 | 8.94 | 8.81 | 8.84 | 0.34% | -0.21% | 0.66% | 16,078 | 1,424 | 90% | 8.86 | 2.03% | 8.73 | 0.82% | 8.68 | -0.08% | 8.78 | 0.07% | -0.38% | |
| 02-09 | 8.60 | 8.83 | 8.51 | 8.81 | 2.44% | 1.46% | 0.39% | 15,968 | 1,386 | 87% | 8.68 | 0.41% | 8.66 | 0.44% | 8.69 | -1.22% | 8.78 | -0.13% | -0.39% | |
| 02-08 | 8.73 | 8.74 | 8.54 | 8.60 | -0.35% | -0.56% | -2.13% | 13,977 | 1,208 | 75% | 8.65 | -0.09% | 8.63 | -0.87% | 8.80 | -0.41% | 8.79 | -0.43% | -0.38% | |
| 02-05 | 8.58 | 8.87 | 8.51 | 8.63 | 0.47% | -0.30% | -2.21% | 14,456 | 1,251 | 72% | 8.66 | 0.75% | 8.70 | -1.78% | 8.83 | 0.00% | 8.83 | -0.61% | -0.30% | |
| 02-04 | 8.87 | 8.87 | 8.40 | 8.59 | -2.72% | -0.02% | -3.25% | 22,573 | 1,939 | 107% | 8.59 | -3.28% | 8.86 | -1.22% | 8.83 | -0.42% | 8.88 | -1.36% | -0.21% | |
| 02-03 | 9.06 | 9.09 | 8.82 | 8.83 | -2.43% | -0.60% | -1.90% | 17,075 | 1,516 | 78% | 8.88 | -2.23% | 8.97 | 0.72% | 8.87 | 0.19% | 9.00 | -0.27% | -0.02% | |
| 02-02 | 8.91 | 9.21 | 8.91 | 9.05 | 1.00% | -0.40% | 0.28% | 24,823 | 2,255 | 116% | 9.09 | 2.32% | 8.90 | 1.57% | 8.85 | 0.84% | 9.03 | -0.19% | -0.03% | |
| 02-01 | 8.81 | 8.99 | 8.76 | 8.96 | 1.24% | 0.90% | -0.91% | 16,736 | 1,486 | 77% | 8.88 | 1.95% | 8.77 | 0.33% | 8.78 | -0.44% | 9.04 | -0.33% | -0.04% | |
| 01-29 | 8.69 | 8.85 | 8.60 | 8.85 | 2.19% | 1.61% | -2.45% | 21,286 | 1,854 | 94% | 8.71 | -0.14% | 8.74 | -0.41% | 8.82 | -1.24% | 9.07 | -0.48% | -0.04% | |
| 01-28 | 8.68 | 8.79 | 8.65 | 8.66 | -1.48% | -0.71% | -5.00% | 16,393 | 1,429 | 72% | 8.72 | -0.73% | 8.77 | -1.21% | 8.93 | -1.98% | 9.12 | -0.12% | -0.01% | |
| 01-27 | 8.84 | 8.85 | 8.72 | 8.79 | -0.68% | 0.05% | -3.69% | 16,495 | 1,449 | 70% | 8.79 | -0.24% | 8.88 | -1.48% | 9.11 | -0.61% | 9.13 | -0.01% | -0.03% | |
| 01-26 | 8.90 | 8.90 | 8.71 | 8.85 | -0.67% | 0.49% | -3.05% | 18,227 | 1,605 | 76% | 8.81 | -2.04% | 9.01 | -2.41% | 9.16 | -0.78% | 9.13 | 0.02% | -0.07% | |
| 01-25 | 9.19 | 9.21 | 8.89 | 8.91 | -3.57% | -0.89% | -2.37% | 26,407 | 2,373 | 110% | 8.99 | -2.34% | 9.24 | -0.83% | 9.24 | -0.56% | 9.13 | 0.37% | -0.14% | |
| 01-22 | 9.23 | 9.29 | 9.11 | 9.24 | -0.65% | 0.38% | 1.63% | 22,717 | 2,091 | 94% | 9.21 | -2.48% | 9.31 | -0.24% | 9.29 | 0.12% | 9.09 | 0.27% | -0.27% | |
| 01-21 | 9.44 | 9.56 | 9.28 | 9.30 | 1.75% | -1.47% | 2.56% | 35,431 | 3,344 | 148% | 9.44 | 2.70% | 9.34 | 1.15% | 9.28 | 1.42% | 9.07 | 0.52% | -0.38% | |
| 01-20 | 9.20 | 9.31 | 9.10 | 9.14 | -1.51% | -0.55% | 1.32% | 16,294 | 1,497 | 65% | 9.19 | -0.87% | 9.23 | 0.19% | 9.15 | 0.65% | 9.02 | -0.30% | -0.55% | |
| 01-19 | 9.22 | 9.42 | 9.12 | 9.28 | 0.65% | 0.09% | 2.56% | 20,820 | 1,930 | 80% | 9.27 | 0.61% | 9.21 | 1.24% | 9.09 | 0.88% | 9.05 | -0.33% | -0.59% | |
| 01-18 | 9.23 | 9.28 | 9.13 | 9.22 | 0.44% | 0.04% | 1.56% | 21,272 | 1,960 | 78% | 9.22 | 0.68% | 9.10 | 1.18% | 9.01 | 1.08% | 9.08 | -0.32% | -0.62% | |
| 01-15 | 9.03 | 9.24 | 8.93 | 9.18 | 1.55% | 0.28% | 0.80% | 23,427 | 2,144 | 82% | 9.15 | 2.34% | 8.99 | 1.07% | 8.91 | 0.38% | 9.11 | -0.16% | -0.66% | |
| 01-14 | 8.93 | 9.08 | 8.83 | 9.04 | 0.00% | 1.06% | -0.90% | 24,376 | 2,180 | 84% | 8.95 | 0.83% | 8.90 | 0.74% | 8.88 | -0.57% | 9.12 | -0.37% | -0.72% | |