成本价计算(单股)
复星医药( 600196.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 |
 | | |||||||||||||||||||
| 02-25 | 45.62 | 46.45 | 45.62 | 45.80 | 0.00% | -0.52% | -3.96% | 193,484 | 89,078 | 54% | 46.04 | -0.11% | 46.30 | -1.01% | 46.80 | -1.57% | 47.69 | -0.04% | -0.17% |  |
| 02-24 | 46.88 | 46.95 | 45.56 | 45.80 | -2.26% | -0.63% | -3.99% | 274,592 | 126,563 | 76% | 46.09 | -1.32% | 46.78 | -0.86% | 47.54 | -1.50% | 47.71 | -0.19% | -0.23% | |
| 02-23 | 46.73 | 47.68 | 46.08 | 46.86 | -0.32% | 0.33% | -1.96% | 271,747 | 126,928 | 75% | 46.71 | -1.58% | 47.18 | -1.93% | 48.27 | -0.10% | 47.80 | -0.14% | -0.26% | |
| 02-22 | 47.72 | 48.10 | 47.00 | 47.01 | -1.49% | -0.94% | -1.79% | 301,148 | 142,919 | 84% | 47.46 | 0.29% | 48.11 | -1.28% | 48.32 | 0.17% | 47.87 | 0.16% | -0.28% | |
| 02-19 | 48.02 | 48.30 | 46.83 | 47.72 | -1.40% | 0.84% | -0.14% | 314,038 | 148,605 | 88% | 47.32 | -3.46% | 48.73 | 0.00% | 48.24 | -0.06% | 47.79 | 0.42% | -0.35% | |
| 02-18 | 50.34 | 50.35 | 48.12 | 48.40 | -3.80% | -1.26% | 1.71% | 489,846 | 240,109 | 141% | 49.02 | -0.42% | 48.74 | 1.20% | 48.26 | 0.86% | 47.59 | 0.55% | -0.48% | |
| 02-10 | 47.45 | 51.10 | 46.71 | 50.31 | 6.95% | 2.21% | 6.30% | 624,464 | 307,376 | 186% | 49.22 | 4.87% | 48.16 | 1.87% | 47.85 | 1.45% | 47.33 | 0.43% | -0.59% | |
| 02-09 | 46.68 | 47.48 | 46.23 | 47.04 | 1.71% | 0.22% | -0.18% | 246,286 | 115,602 | 76% | 46.94 | -0.22% | 47.27 | 0.19% | 47.17 | -0.28% | 47.13 | -0.73% | -0.66% | |
| 02-08 | 47.50 | 48.28 | 46.20 | 46.25 | -2.47% | -1.68% | -2.57% | 329,435 | 154,964 | 100% | 47.04 | -1.31% | 47.18 | -0.20% | 47.30 | 0.20% | 47.47 | -1.03% | -0.59% | |
| 02-05 | 46.65 | 48.53 | 46.54 | 47.42 | 2.98% | -0.51% | -1.13% | 397,926 | 189,668 | 117% | 47.66 | 2.51% | 47.27 | 0.09% | 47.20 | 1.22% | 47.96 | -1.12% | -0.50% | |
| 02-04 | 46.65 | 47.49 | 45.71 | 46.05 | -1.29% | -0.96% | -5.07% | 213,260 | 99,160 | 58% | 46.50 | -1.71% | 47.23 | 0.13% | 46.63 | -0.27% | 48.51 | -0.64% | -0.39% | |
| 02-03 | 46.73 | 48.29 | 46.18 | 46.65 | -2.00% | -1.39% | -4.45% | 306,844 | 145,158 | 82% | 47.31 | -0.68% | 47.17 | 1.55% | 46.76 | -0.70% | 48.82 | -0.45% | -0.37% | |
| 02-02 | 46.81 | 48.80 | 45.91 | 47.60 | 1.51% | -0.07% | -2.94% | 331,081 | 157,697 | 89% | 47.63 | 2.51% | 46.45 | 0.29% | 47.09 | -1.14% | 49.04 | -0.37% | -0.41% | |
| 02-01 | 45.50 | 47.49 | 44.79 | 46.89 | 3.12% | 0.92% | -4.74% | 276,862 | 128,637 | 75% | 46.46 | 2.51% | 46.31 | -1.64% | 47.63 | -1.98% | 49.22 | -0.56% | -0.42% | |
| 01-29 | 46.40 | 46.82 | 44.56 | 45.47 | -2.03% | 0.32% | -8.14% | 351,218 | 159,187 | 92% | 45.32 | -3.74% | 47.08 | -3.33% | 48.59 | -2.58% | 49.50 | -0.90% | -0.41% |  |
| 01-28 | 48.46 | 48.46 | 46.18 | 46.41 | -5.25% | -1.44% | -7.08% | 396,441 | 186,673 | 110% | 47.09 | -3.63% | 48.71 | -2.91% | 49.88 | -1.38% | 49.95 | -0.54% | -0.41% | |
| 01-27 | 49.84 | 49.84 | 48.27 | 48.98 | -2.29% | 0.24% | -2.47% | 346,966 | 169,534 | 101% | 48.86 | -3.47% | 50.17 | -1.65% | 50.58 | -0.47% | 50.22 | -0.30% | -0.40% | |
| 01-26 | 51.06 | 51.42 | 50.00 | 50.13 | 0.04% | -0.96% | -0.48% | 308,027 | 155,916 | 92% | 50.62 | -0.48% | 51.01 | -0.03% | 50.82 | 0.22% | 50.37 | -0.03% | -0.38% | |
| 01-25 | 52.05 | 52.66 | 50.08 | 50.11 | -3.15% | -1.48% | -0.55% | 450,661 | 229,218 | 137% | 50.86 | -0.96% | 51.02 | 0.33% | 50.70 | 0.32% | 50.39 | -0.05% | -0.45% | |
| 01-22 | 50.47 | 51.85 | 50.47 | 51.74 | 2.54% | 0.74% | 2.63% | 528,517 | 271,435 | 157% | 51.36 | 1.30% | 50.85 | 1.30% | 50.54 | 0.97% | 50.41 | -0.01% | -0.55% | |
| 01-21 | 50.70 | 51.27 | 50.31 | 50.46 | 0.88% | -0.47% | 0.09% | 321,813 | 163,149 | 102% | 50.70 | 1.34% | 50.20 | 0.58% | 50.06 | 0.69% | 50.42 | -0.49% | -0.64% | |
| 01-20 | 49.85 | 50.49 | 49.40 | 50.02 | 0.24% | -0.01% | -1.27% | 261,426 | 130,780 | 78% | 50.03 | 0.60% | 49.91 | 0.23% | 49.71 | -0.19% | 50.67 | -0.85% | -0.69% | |
| 01-19 | 50.29 | 50.39 | 49.50 | 49.90 | -0.78% | 0.35% | -2.34% | 242,534 | 120,605 | 66% | 49.73 | -0.48% | 49.80 | 0.37% | 49.81 | -0.40% | 51.10 | -0.49% | -0.72% | |
| 01-18 | 49.99 | 50.80 | 49.20 | 50.29 | 0.38% | 0.65% | -2.06% | 252,059 | 125,940 | 65% | 49.97 | 0.53% | 49.61 | -0.35% | 50.01 | -0.57% | 51.35 | -0.47% | -0.72% | |
| 01-15 | 49.33 | 50.20 | 48.70 | 50.10 | 2.04% | 0.80% | -2.88% | 266,347 | 132,380 | 64% | 49.70 | 0.83% | 49.79 | -0.63% | 50.30 | -0.77% | 51.59 | -0.90% | -0.73% | |
| 01-14 | 50.18 | 50.58 | 48.87 | 49.10 | -2.05% | -0.39% | -5.67% | 348,550 | 171,806 | 75% | 49.29 | -2.07% | 50.10 | -1.22% | 50.68 | -1.30% | 52.05 | -0.39% | -0.74% | |
| 01-13 | 51.33 | 51.37 | 49.86 | 50.13 | -1.73% | -0.40% | -4.07% | 359,824 | 181,106 | 79% | 50.33 | -0.91% | 50.72 | -1.01% | 51.35 | -1.26% | 52.26 | -0.17% | -0.74% | |
| 01-12 | 50.15 | 51.23 | 50.14 | 51.01 | 1.76% | 0.43% | -2.55% | 288,702 | 146,636 | 62% | 50.79 | -0.30% | 51.24 | -1.03% | 52.01 | -0.48% | 52.35 | -0.70% | -0.77% | |
| 01-11 | 52.30 | 52.30 | 50.01 | 50.13 | -4.28% | -1.60% | -4.90% | 539,677 | 274,937 | 109% | 50.95 | -2.53% | 51.77 | -1.84% | 52.26 | -0.75% | 52.71 | -1.06% | -0.73% | |
| 01-08 | 52.24 | 52.66 | 51.83 | 52.37 | 0.00% | 0.19% | -1.70% | 278,083 | 145,351 | 57% | 52.27 | -0.38% | 52.74 | -0.03% | 52.65 | -0.69% | 53.28 | -0.94% | -0.62% | |