成本价计算(单股)
中新药业( 600329.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 | 17.48 | 17.58 | 17.38 | 17.48 | 0.17% | 0.11% | -0.63% | 38,997 | 6,809 | 64% | 17.46 | -0.60% | 17.68 | -0.94% | 17.80 | 0.01% | 17.59 | 0.10% | 0.18% |  |
| 02-24 | 17.79 | 17.93 | 17.39 | 17.45 | -2.73% | -0.66% | -0.71% | 58,513 | 10,278 | 98% | 17.57 | -2.33% | 17.85 | -0.49% | 17.80 | 0.14% | 17.57 | 0.13% | 0.16% | |
| 02-23 | 18.03 | 18.38 | 17.78 | 17.94 | -0.55% | -0.25% | 2.21% | 51,296 | 9,225 | 88% | 17.99 | 0.07% | 17.94 | 0.70% | 17.77 | 0.60% | 17.55 | 0.30% | 0.14% | |
| 02-22 | 17.83 | 18.21 | 17.65 | 18.04 | 1.06% | 0.37% | 3.09% | 79,983 | 14,375 | 144% | 17.97 | 0.68% | 17.81 | 0.88% | 17.67 | 0.78% | 17.50 | 0.51% | 0.09% | |
| 02-19 | 17.70 | 18.09 | 17.52 | 17.85 | 0.62% | -0.01% | 2.52% | 58,728 | 10,484 | 116% | 17.85 | 1.19% | 17.66 | 0.86% | 17.53 | 0.75% | 17.41 | 0.36% | 0.02% | |
| 02-18 | 17.41 | 17.86 | 17.41 | 17.74 | 1.55% | 0.56% | 2.26% | 86,515 | 15,262 | 180% | 17.64 | 0.51% | 17.51 | 0.84% | 17.40 | 0.64% | 17.35 | 0.38% | -0.03% | |
| 02-10 | 17.28 | 18.16 | 17.25 | 17.47 | 1.28% | -0.47% | 1.09% | 93,203 | 16,360 | 215% | 17.55 | 2.21% | 17.36 | 1.41% | 17.29 | 0.59% | 17.28 | 0.42% | -0.10% | |
| 02-09 | 17.08 | 17.33 | 17.01 | 17.25 | 0.88% | 0.45% | 0.23% | 46,199 | 7,933 | 123% | 17.17 | 0.29% | 17.12 | -0.03% | 17.19 | -0.09% | 17.21 | -0.06% | -0.19% | |
| 02-08 | 17.05 | 17.23 | 17.05 | 17.10 | 0.29% | -0.13% | -0.70% | 36,153 | 6,190 | 96% | 17.12 | 0.31% | 17.13 | -0.45% | 17.20 | -0.10% | 17.22 | -0.04% | -0.21% | |
| 02-05 | 17.16 | 17.20 | 17.00 | 17.05 | -0.64% | -0.12% | -1.03% | 46,732 | 7,977 | 118% | 17.07 | -0.74% | 17.21 | -0.41% | 17.22 | -0.26% | 17.23 | -0.26% | -0.24% | |
| 02-04 | 17.30 | 17.31 | 17.15 | 17.16 | -1.32% | -0.23% | -0.65% | 38,573 | 6,634 | 101% | 17.20 | -0.73% | 17.28 | -0.07% | 17.26 | -0.06% | 17.27 | -0.17% | -0.28% | |
| 02-03 | 17.29 | 17.54 | 17.13 | 17.39 | 0.46% | 0.38% | 0.51% | 53,477 | 9,265 | 143% | 17.33 | 0.23% | 17.29 | 0.19% | 17.27 | 0.16% | 17.30 | -0.09% | -0.31% | |
| 02-02 | 17.21 | 17.39 | 17.13 | 17.31 | 0.76% | 0.14% | -0.03% | 28,886 | 4,992 | 82% | 17.29 | 0.40% | 17.25 | 0.07% | 17.25 | 0.01% | 17.32 | -0.13% | -0.36% | |
| 02-01 | 17.13 | 17.38 | 17.12 | 17.18 | 0.00% | -0.21% | -0.91% | 28,476 | 4,902 | 81% | 17.22 | -0.26% | 17.24 | -0.01% | 17.25 | 0.04% | 17.34 | -0.21% | -0.38% | |
| 01-29 | 17.22 | 17.39 | 17.14 | 17.18 | -0.17% | -0.46% | -1.12% | 30,452 | 5,256 | 85% | 17.26 | 0.08% | 17.24 | -0.02% | 17.24 | -0.24% | 17.38 | -0.13% | -0.34% | |
| 01-28 | 17.15 | 17.41 | 17.07 | 17.21 | 0.53% | -0.21% | -1.08% | 37,050 | 6,390 | 102% | 17.25 | 0.15% | 17.25 | 0.10% | 17.28 | -0.27% | 17.40 | -0.36% | -0.33% | |
| 01-27 | 17.30 | 17.40 | 17.12 | 17.12 | -1.21% | -0.59% | -1.95% | 26,860 | 4,625 | 71% | 17.22 | -0.26% | 17.23 | -0.41% | 17.33 | -0.25% | 17.46 | -0.47% | -0.30% | |
| 01-26 | 17.19 | 17.46 | 17.05 | 17.33 | 0.87% | 0.38% | -1.21% | 47,039 | 8,121 | 112% | 17.27 | 0.35% | 17.30 | -0.42% | 17.37 | -0.33% | 17.54 | -0.27% | -0.25% | |
| 01-25 | 17.49 | 17.51 | 17.08 | 17.18 | -1.83% | -0.15% | -2.33% | 53,710 | 9,240 | 132% | 17.21 | -1.69% | 17.37 | -0.78% | 17.43 | -0.65% | 17.59 | -0.37% | -0.22% | |
| 01-22 | 17.50 | 17.69 | 17.42 | 17.50 | 0.06% | 0.00% | -0.88% | 34,499 | 6,037 | 89% | 17.50 | -0.13% | 17.51 | -0.12% | 17.54 | -0.02% | 17.66 | -0.59% | -0.21% | |
| 01-21 | 17.49 | 17.65 | 17.45 | 17.49 | 0.00% | -0.19% | -1.51% | 31,443 | 5,509 | 74% | 17.52 | 0.09% | 17.53 | -0.17% | 17.55 | -0.35% | 17.76 | -0.49% | -0.13% | |
| 01-20 | 17.59 | 17.61 | 17.45 | 17.49 | -0.23% | -0.10% | -1.99% | 31,544 | 5,522 | 71% | 17.51 | -0.34% | 17.56 | -0.02% | 17.61 | -0.54% | 17.85 | -0.60% | -0.07% | |
| 01-19 | 17.59 | 17.75 | 17.46 | 17.53 | -0.57% | -0.21% | -2.36% | 27,802 | 4,884 | 57% | 17.57 | -0.22% | 17.57 | -0.44% | 17.70 | -0.13% | 17.95 | -0.29% | 0.00% | |
| 01-18 | 17.55 | 17.75 | 17.45 | 17.63 | 0.46% | 0.14% | -2.09% | 35,144 | 6,187 | 64% | 17.61 | 0.50% | 17.64 | -0.60% | 17.73 | -0.07% | 18.01 | 0.15% | -0.01% | |
| 01-15 | 17.51 | 17.74 | 17.44 | 17.55 | 0.29% | 0.18% | -2.39% | 32,391 | 5,674 | 57% | 17.52 | -1.27% | 17.75 | -0.28% | 17.74 | -0.86% | 17.98 | -0.01% | -0.10% | |
| 01-14 | 18.16 | 18.16 | 17.49 | 17.50 | -3.63% | -1.38% | -2.68% | 51,050 | 9,058 | 91% | 17.75 | -0.65% | 17.80 | 0.07% | 17.89 | -0.67% | 17.98 | -0.04% | -0.14% | |
| 01-13 | 17.68 | 18.49 | 17.36 | 18.16 | 1.97% | 1.67% | 0.94% | 67,985 | 12,142 | 127% | 17.86 | 0.63% | 17.79 | -0.98% | 18.01 | -0.84% | 17.99 | 0.07% | -0.15% | |
| 01-12 | 17.60 | 17.91 | 17.50 | 17.81 | 1.19% | 0.34% | -0.93% | 30,025 | 5,329 | 58% | 17.75 | 0.33% | 17.96 | -0.93% | 18.17 | -0.19% | 17.98 | -0.01% | -0.17% | |
| 01-11 | 17.90 | 18.00 | 17.43 | 17.60 | -1.68% | -0.51% | -2.11% | 41,598 | 7,358 | 78% | 17.69 | -2.99% | 18.13 | -1.15% | 18.20 | 0.30% | 17.98 | -0.23% | -0.17% | |
| 01-08 | 18.32 | 18.87 | 17.76 | 17.90 | 0.00% | -1.84% | -0.67% | 64,761 | 11,809 | 127% | 18.24 | -0.70% | 18.34 | 0.28% | 18.15 | 0.47% | 18.02 | 0.17% | -0.07% | |