成本价计算(单股)
力生制药( 002393.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 | 18.15 | 18.29 | 18.02 | 18.16 | 0.28% | 0.10% | 2.99% | 7,214 | 1,308 | 74% | 18.14 | 0.01% | 18.12 | -0.31% | 18.09 | 0.67% | 17.63 | 0.88% | -0.06% |  |
| 02-24 | 18.00 | 18.35 | 18.00 | 18.11 | 0.44% | -0.17% | 3.61% | 8,689 | 1,576 | 85% | 18.14 | 0.35% | 18.18 | 0.60% | 17.97 | 0.75% | 17.48 | 0.45% | -0.31% | |
| 02-23 | 18.18 | 18.25 | 17.93 | 18.03 | -0.39% | -0.26% | 3.61% | 7,893 | 1,426 | 79% | 18.08 | -0.93% | 18.07 | 0.88% | 17.83 | 0.96% | 17.40 | 0.35% | -0.44% | |
| 02-22 | 18.07 | 18.41 | 18.01 | 18.10 | 0.11% | -0.80% | 4.38% | 15,215 | 2,776 | 157% | 18.25 | 2.00% | 17.91 | 1.77% | 17.66 | 1.79% | 17.34 | 0.96% | -0.54% | |
| 02-19 | 17.50 | 18.21 | 17.43 | 18.08 | 3.26% | 1.07% | 5.26% | 15,965 | 2,855 | 174% | 17.89 | 2.56% | 17.60 | 2.22% | 17.35 | 1.70% | 17.18 | 0.51% | -0.71% | |
| 02-18 | 17.36 | 17.53 | 17.29 | 17.51 | 1.33% | 0.38% | 2.46% | 10,350 | 1,805 | 108% | 17.44 | 1.15% | 17.22 | 1.39% | 17.06 | 1.08% | 17.09 | -0.26% | -0.87% | |
| 02-10 | 17.10 | 17.36 | 17.05 | 17.28 | 0.88% | 0.21% | 0.85% | 8,693 | 1,499 | 89% | 17.24 | 1.92% | 16.98 | 0.82% | 16.88 | 0.21% | 17.13 | -0.64% | -0.87% |  |
| 02-09 | 16.67 | 17.16 | 16.56 | 17.13 | 2.82% | 1.24% | -0.66% | 8,833 | 1,494 | 83% | 16.92 | 0.96% | 16.84 | 0.47% | 16.85 | -0.28% | 17.24 | -0.59% | -0.84% | |
| 02-08 | 16.74 | 16.89 | 16.63 | 16.66 | -0.54% | -0.60% | -3.96% | 8,039 | 1,347 | 76% | 16.76 | -0.46% | 16.76 | -0.50% | 16.89 | -0.43% | 17.35 | -1.10% | -0.80% | |
| 02-05 | 16.89 | 16.97 | 16.64 | 16.75 | 0.36% | -0.52% | -4.50% | 8,099 | 1,363 | 72% | 16.84 | 0.69% | 16.85 | -0.60% | 16.97 | -0.86% | 17.54 | -1.19% | -0.70% | |
| 02-04 | 17.08 | 17.18 | 16.46 | 16.69 | -2.85% | -0.19% | -5.98% | 13,640 | 2,280 | 113% | 16.72 | -2.34% | 16.95 | -1.28% | 17.11 | -1.50% | 17.75 | -1.54% | -0.60% | |
| 02-03 | 17.26 | 17.26 | 17.03 | 17.18 | -0.81% | 0.34% | -4.71% | 6,519 | 1,116 | 55% | 17.12 | -0.83% | 17.17 | -0.60% | 17.37 | -1.01% | 18.03 | -0.91% | -0.44% | |
| 02-02 | 17.19 | 17.38 | 17.10 | 17.32 | 0.70% | 0.31% | -4.80% | 6,219 | 1,073 | 50% | 17.27 | 0.78% | 17.27 | -0.94% | 17.55 | -0.69% | 18.19 | -0.62% | -0.38% | |
| 02-01 | 17.26 | 17.50 | 16.94 | 17.20 | -0.29% | 0.39% | -6.05% | 8,663 | 1,484 | 66% | 17.13 | -1.19% | 17.44 | -1.35% | 17.67 | -1.43% | 18.31 | -0.75% | -0.40% | |
| 01-29 | 17.93 | 17.96 | 17.07 | 17.25 | -3.09% | -0.52% | -6.49% | 18,058 | 3,131 | 135% | 17.34 | -2.80% | 17.67 | -1.78% | 17.93 | -2.14% | 18.45 | -1.07% | -0.40% | |
| 01-28 | 17.71 | 18.05 | 17.65 | 17.80 | -0.06% | -0.22% | -4.54% | 10,661 | 1,901 | 86% | 17.84 | -0.63% | 17.99 | -1.44% | 18.32 | -1.35% | 18.65 | -0.32% | -0.38% | |
| 01-27 | 18.33 | 18.33 | 17.78 | 17.81 | -2.14% | -0.80% | -4.79% | 15,084 | 2,708 | 122% | 17.95 | -1.92% | 18.26 | -2.03% | 18.57 | -1.42% | 18.71 | -0.29% | -0.53% | |
| 01-26 | 18.46 | 18.51 | 18.16 | 18.20 | -1.14% | -0.57% | -3.00% | 7,214 | 1,320 | 58% | 18.31 | -1.50% | 18.64 | -1.21% | 18.84 | -0.41% | 18.76 | -0.19% | -0.60% | |
| 01-25 | 18.88 | 18.88 | 18.39 | 18.41 | -2.23% | -0.94% | -2.06% | 12,871 | 2,391 | 104% | 18.58 | -1.44% | 18.86 | -0.83% | 18.92 | -0.38% | 18.80 | -0.12% | -0.64% | |
| 01-22 | 19.13 | 19.18 | 18.68 | 18.83 | -1.93% | -0.13% | 0.05% | 13,778 | 2,597 | 113% | 18.86 | -1.69% | 19.02 | -0.19% | 18.99 | 0.03% | 18.82 | -0.18% | -0.71% | |
| 01-21 | 19.12 | 19.33 | 19.00 | 19.20 | 1.00% | 0.11% | 1.84% | 11,700 | 2,243 | 98% | 19.18 | 0.68% | 19.06 | 0.42% | 18.98 | 0.68% | 18.85 | 0.07% | -0.81% | |
| 01-20 | 18.97 | 19.27 | 18.82 | 19.01 | 0.69% | -0.21% | 0.91% | 13,271 | 2,528 | 106% | 19.05 | 0.62% | 18.98 | 0.49% | 18.85 | 0.86% | 18.84 | -0.37% | -0.94% | |
| 01-19 | 18.90 | 19.07 | 18.80 | 18.88 | -0.42% | -0.27% | -0.15% | 10,967 | 2,076 | 81% | 18.93 | 0.00% | 18.88 | 0.74% | 18.69 | 0.10% | 18.91 | -0.83% | -1.07% | |
| 01-18 | 18.94 | 19.07 | 18.79 | 18.96 | 0.69% | 0.15% | -0.56% | 11,564 | 2,189 | 77% | 18.93 | 0.79% | 18.75 | 1.04% | 18.67 | 0.13% | 19.07 | -0.68% | -1.16% | |
| 01-15 | 18.50 | 18.93 | 18.41 | 18.83 | 1.29% | 0.25% | -1.91% | 10,672 | 2,004 | 69% | 18.78 | 1.48% | 18.55 | -0.03% | 18.65 | -0.45% | 19.20 | -0.87% | -1.21% | |
| 01-14 | 18.34 | 18.77 | 18.22 | 18.59 | 1.09% | 0.43% | -4.00% | 10,822 | 2,003 | 65% | 18.51 | 0.36% | 18.56 | -0.49% | 18.73 | -0.51% | 19.37 | -1.80% | -1.28% | |
| 01-13 | 18.89 | 18.89 | 18.28 | 18.39 | -2.75% | -0.29% | -6.74% | 17,928 | 3,306 | 84% | 18.44 | -2.31% | 18.65 | -1.62% | 18.83 | -1.39% | 19.72 | -0.99% | -1.66% | |
| 01-12 | 18.90 | 19.08 | 18.76 | 18.91 | 0.16% | 0.15% | -5.06% | 8,035 | 1,517 | 41% | 18.88 | 0.43% | 18.96 | -0.12% | 19.09 | -1.22% | 19.92 | -0.68% | -1.59% | |
| 01-11 | 19.21 | 19.25 | 18.62 | 18.88 | -1.67% | 0.42% | -5.85% | 12,412 | 2,333 | 63% | 18.80 | -1.81% | 18.98 | -1.14% | 19.33 | -1.17% | 20.05 | -0.82% | -1.56% | |
| 01-08 | 18.78 | 19.36 | 18.76 | 19.20 | 0.00% | 0.28% | -5.04% | 13,581 | 2,600 | 73% | 19.15 | 0.90% | 19.20 | -1.41% | 19.56 | -1.11% | 20.22 | -1.13% | -1.52% | |