成本价计算(单股)
金城医药( 300233.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 | 28.30 | 29.39 | 28.28 | 28.44 | 0.64% | -1.14% | 7.43% | 64,370 | 18,518 | 68% | 28.77 | 1.48% | 28.47 | 1.46% | 27.86 | 1.13% | 26.47 | 1.47% | 2.43% |  |
| 03-02 | 28.44 | 29.07 | 27.62 | 28.26 | 1.36% | -0.31% | 8.32% | 77,496 | 21,968 | 83% | 28.35 | 0.10% | 28.06 | 2.32% | 27.55 | 0.79% | 26.09 | 1.41% | 2.29% | |
| 03-01 | 28.00 | 29.18 | 27.30 | 27.88 | 1.53% | -1.55% | 8.37% | 64,371 | 18,229 | 73% | 28.32 | 3.11% | 27.43 | 0.99% | 27.34 | 2.20% | 25.73 | 1.49% | 2.06% | |
| 02-26 | 26.34 | 28.25 | 26.20 | 27.46 | 1.25% | -0.01% | 8.32% | 65,040 | 17,862 | 75% | 27.46 | 2.68% | 27.16 | -0.02% | 26.75 | 2.04% | 25.35 | 1.62% | 1.78% | |
| 02-25 | 27.33 | 27.38 | 26.02 | 27.12 | -1.20% | 1.39% | 8.71% | 88,809 | 23,754 | 102% | 26.75 | -1.96% | 27.16 | 1.94% | 26.21 | 1.93% | 24.95 | 1.95% | 1.54% | |
| 02-24 | 28.00 | 28.27 | 26.60 | 27.45 | -3.68% | 0.61% | 12.18% | 126,769 | 34,586 | 155% | 27.28 | 0.06% | 26.64 | 3.17% | 25.72 | 2.72% | 24.47 | 2.72% | 1.27% | |
| 02-23 | 25.20 | 29.28 | 24.90 | 28.50 | 12.69% | 4.52% | 19.64% | 196,038 | 53,455 | 270% | 27.27 | 8.64% | 25.82 | 6.56% | 25.03 | 5.73% | 23.82 | 5.42% | 0.93% | |
| 02-22 | 25.05 | 25.95 | 24.27 | 25.29 | 1.44% | 0.76% | 11.92% | 131,872 | 33,100 | 215% | 25.10 | 2.35% | 24.24 | 4.04% | 23.68 | 4.07% | 22.60 | 3.34% | 0.31% | |
| 02-19 | 22.18 | 25.19 | 22.18 | 24.93 | 13.99% | 1.66% | 14.01% | 144,481 | 35,432 | 274% | 24.52 | 12.61% | 23.30 | 7.97% | 22.75 | 6.57% | 21.87 | 4.38% | -0.07% | |
| 02-18 | 22.01 | 22.10 | 21.38 | 21.87 | -0.64% | 0.43% | 4.39% | 63,463 | 13,820 | 133% | 21.78 | 0.63% | 21.58 | 2.20% | 21.35 | 1.03% | 20.95 | 0.50% | -0.53% | |
| 02-10 | 21.18 | 22.22 | 20.70 | 22.01 | 3.53% | 1.71% | 5.58% | 49,108 | 10,626 | 106% | 21.64 | 2.43% | 21.11 | 0.41% | 21.13 | 1.03% | 20.85 | 0.07% | -0.56% | |
| 02-09 | 20.60 | 21.59 | 20.51 | 21.26 | 3.20% | 0.63% | 2.06% | 35,274 | 7,452 | 68% | 21.13 | 3.86% | 21.03 | 0.24% | 20.91 | 0.53% | 20.83 | -0.86% | -0.59% |  |
| 02-08 | 21.25 | 21.25 | 19.79 | 20.60 | -1.06% | 1.28% | -1.96% | 34,377 | 6,992 | 56% | 20.34 | -4.78% | 20.98 | -0.04% | 20.80 | 0.16% | 21.01 | -1.34% | -0.23% | |
| 02-05 | 21.82 | 22.15 | 20.81 | 20.82 | -4.50% | -2.53% | -2.24% | 59,549 | 12,720 | 95% | 21.36 | 1.92% | 20.98 | 1.39% | 20.77 | 0.97% | 21.30 | -0.82% | 0.04% | |
| 02-04 | 20.36 | 22.22 | 19.90 | 21.80 | 7.13% | 4.02% | 1.52% | 68,822 | 14,423 | 104% | 20.96 | 2.06% | 20.70 | 1.39% | 20.57 | 0.13% | 21.47 | -0.71% | 0.25% | |
| 02-03 | 21.05 | 21.05 | 20.16 | 20.35 | -2.68% | -0.90% | -5.90% | 45,815 | 9,408 | 68% | 20.54 | 0.31% | 20.41 | 0.12% | 20.54 | -1.04% | 21.63 | -0.66% | 0.43% | |
| 02-02 | 20.50 | 20.95 | 19.93 | 20.91 | 3.93% | 2.14% | -3.95% | 46,649 | 9,549 | 65% | 20.47 | 1.26% | 20.39 | -0.88% | 20.76 | -1.96% | 21.77 | -0.82% | 0.60% | |
| 02-01 | 20.35 | 20.79 | 20.01 | 20.12 | -1.81% | -0.48% | -8.34% | 42,214 | 8,534 | 55% | 20.22 | -1.18% | 20.57 | -1.82% | 21.17 | -2.34% | 21.95 | -0.41% | 0.82% | |
| 01-29 | 21.35 | 21.49 | 20.01 | 20.49 | -0.87% | 0.15% | -7.03% | 49,646 | 10,157 | 64% | 20.46 | -2.64% | 20.95 | -2.51% | 21.68 | -1.73% | 22.04 | -0.25% | 0.95% | |
| 01-28 | 21.00 | 21.41 | 20.52 | 20.67 | -1.34% | -1.64% | -6.45% | 46,103 | 9,687 | 60% | 21.01 | -0.82% | 21.49 | -2.42% | 22.06 | -0.84% | 22.10 | 0.16% | 1.08% | |
| 01-27 | 21.82 | 22.30 | 20.80 | 20.95 | -3.46% | -1.12% | -5.03% | 91,326 | 19,350 | 112% | 21.19 | -3.65% | 22.02 | -2.41% | 22.25 | -1.06% | 22.06 | -0.23% | 1.21% | |
| 01-26 | 22.60 | 22.75 | 21.56 | 21.70 | -5.36% | -1.32% | -1.85% | 99,437 | 21,867 | 111% | 21.99 | -4.70% | 22.57 | -1.14% | 22.49 | -0.67% | 22.11 | 2.76% | 1.70% | |
| 01-25 | 23.51 | 23.70 | 22.61 | 22.93 | -0.39% | -0.63% | 6.57% | 75,319 | 17,380 | 82% | 23.08 | 1.16% | 22.83 | 1.42% | 22.64 | 1.01% | 21.52 | 1.37% | 1.53% | |
| 01-22 | 22.24 | 23.34 | 21.92 | 23.02 | 2.58% | 0.91% | 8.46% | 77,570 | 17,695 | 88% | 22.81 | 1.27% | 22.51 | 0.37% | 22.41 | 1.25% | 21.23 | 1.31% | 1.36% | |
| 01-21 | 22.35 | 22.88 | 22.06 | 22.44 | 0.54% | -0.38% | 7.11% | 57,631 | 12,981 | 67% | 22.53 | 1.45% | 22.43 | 0.85% | 22.14 | 1.27% | 20.95 | 1.06% | 1.14% | |
| 01-20 | 22.22 | 23.12 | 21.55 | 22.32 | -0.13% | 0.53% | 7.67% | 80,355 | 17,841 | 94% | 22.20 | -1.64% | 22.24 | 1.08% | 21.86 | 0.21% | 20.73 | 0.99% | 0.78% | |
| 01-19 | 21.96 | 23.25 | 21.76 | 22.35 | 3.62% | -0.99% | 8.89% | 80,938 | 18,270 | 102% | 22.57 | 3.64% | 22.00 | 2.51% | 21.81 | 4.73% | 20.53 | 1.38% | 0.60% | |
| 01-18 | 21.50 | 22.23 | 21.44 | 21.57 | -0.51% | -0.97% | 6.53% | 54,414 | 11,852 | 70% | 21.78 | 1.41% | 21.46 | -0.86% | 20.83 | 1.46% | 20.25 | 0.93% | 0.37% | |
| 01-15 | 21.05 | 21.99 | 20.80 | 21.68 | 3.88% | 0.93% | 8.08% | 67,401 | 14,477 | 86% | 21.48 | 1.05% | 21.65 | 4.94% | 20.53 | 1.36% | 20.06 | 1.09% | 0.14% | |
| 01-14 | 21.90 | 21.91 | 20.59 | 20.87 | 0.00% | -1.82% | 5.17% | 93,428 | 19,860 | 120% | 21.26 | -2.86% | 20.63 | 2.01% | 20.25 | 1.60% | 19.84 | 1.43% | -0.14% | |