成本价计算(单股)
国药股份( 600511.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 | 38.12 | 38.86 | 37.87 | 38.00 | 0.48% | -0.60% | -1.70% | 82,594 | 31,575 | 67% | 38.23 | 0.44% | 38.35 | -1.35% | 38.82 | -0.75% | 38.66 | 0.33% | -0.60% |  |
| 02-24 | 38.51 | 38.70 | 37.59 | 37.82 | -2.27% | -0.63% | -1.84% | 109,594 | 41,711 | 85% | 38.06 | -1.91% | 38.88 | -0.84% | 39.12 | -0.51% | 38.53 | -0.20% | -0.76% | |
| 02-23 | 39.10 | 39.27 | 38.53 | 38.70 | -1.58% | -0.26% | 0.24% | 92,744 | 35,985 | 72% | 38.80 | -2.02% | 39.20 | -0.69% | 39.32 | 0.55% | 38.61 | -0.16% | -0.81% | |
| 02-22 | 39.72 | 40.14 | 39.22 | 39.32 | -1.01% | -0.71% | 1.69% | 132,336 | 52,405 | 106% | 39.60 | 1.33% | 39.47 | 0.33% | 39.11 | 0.91% | 38.67 | 0.02% | -0.84% | |
| 02-19 | 39.05 | 39.77 | 38.43 | 39.72 | 1.22% | 1.64% | 2.75% | 125,254 | 48,950 | 102% | 39.08 | -1.53% | 39.34 | 0.95% | 38.76 | 0.62% | 38.66 | -0.29% | -0.88% | |
| 02-18 | 40.08 | 40.44 | 39.21 | 39.24 | -1.18% | -1.13% | 1.21% | 151,888 | 60,279 | 125% | 39.69 | 1.12% | 38.98 | 1.75% | 38.52 | 1.43% | 38.77 | -0.39% | -0.89% |  |
| 02-10 | 37.98 | 40.55 | 37.82 | 39.71 | 5.00% | 1.17% | 2.02% | 199,717 | 78,386 | 166% | 39.25 | 4.42% | 38.31 | 2.19% | 37.98 | 0.62% | 38.92 | -1.21% | -0.86% | |
| 02-09 | 36.87 | 37.99 | 36.87 | 37.82 | 2.69% | 0.61% | -4.01% | 117,521 | 44,174 | 90% | 37.59 | 1.21% | 37.49 | 0.34% | 37.74 | -0.88% | 39.40 | -1.04% | -0.78% | |
| 02-08 | 37.21 | 37.84 | 36.63 | 36.83 | -0.89% | -0.83% | -7.50% | 88,931 | 33,027 | 65% | 37.14 | -1.39% | 37.36 | -1.52% | 38.08 | -1.20% | 39.82 | -1.37% | -0.76% | |
| 02-05 | 37.44 | 38.17 | 37.14 | 37.16 | -0.03% | -1.34% | -7.95% | 107,021 | 40,307 | 74% | 37.66 | 1.06% | 37.94 | -1.33% | 38.54 | -1.34% | 40.37 | -1.67% | -0.72% | |
| 02-04 | 38.23 | 38.46 | 36.60 | 37.17 | -3.48% | -0.26% | -9.46% | 141,768 | 52,832 | 86% | 37.27 | -4.22% | 38.45 | -2.54% | 39.06 | -2.43% | 41.06 | -1.30% | -0.65% | |
| 02-03 | 39.70 | 39.70 | 38.50 | 38.51 | -3.31% | -1.03% | -7.42% | 127,237 | 49,506 | 79% | 38.91 | -2.29% | 39.45 | -1.28% | 40.03 | -2.03% | 41.60 | -0.71% | -0.64% | |
| 02-02 | 40.00 | 40.25 | 39.30 | 39.83 | -0.47% | 0.03% | -4.93% | 78,452 | 31,239 | 50% | 39.82 | -0.08% | 39.96 | -1.31% | 40.86 | -0.63% | 41.90 | -0.39% | -0.71% | |
| 02-01 | 39.55 | 40.40 | 38.88 | 40.02 | 1.04% | 0.43% | -4.84% | 96,135 | 38,308 | 59% | 39.85 | -0.67% | 40.49 | -1.80% | 41.12 | -1.23% | 42.06 | -0.45% | -0.81% | |
| 01-29 | 41.06 | 41.47 | 39.12 | 39.61 | -3.46% | -1.26% | -6.24% | 131,314 | 52,679 | 78% | 40.12 | -3.06% | 41.23 | -0.96% | 41.63 | -1.62% | 42.25 | -0.39% | -0.88% | |
| 01-28 | 41.06 | 41.88 | 41.01 | 41.03 | -4.36% | -0.85% | -3.27% | 123,601 | 51,148 | 74% | 41.38 | -0.96% | 41.63 | -1.01% | 42.32 | -0.46% | 42.42 | -0.06% | -1.04% | |
| 01-27 | 41.20 | 44.18 | 40.23 | 42.90 | 3.82% | 2.67% | 1.08% | 230,361 | 96,252 | 133% | 41.78 | 0.44% | 42.06 | -1.63% | 42.52 | -0.51% | 42.44 | -0.46% | -1.10% | |
| 01-26 | 42.45 | 42.45 | 41.28 | 41.32 | -2.85% | -0.67% | -3.08% | 142,776 | 59,394 | 77% | 41.60 | -2.83% | 42.75 | -0.66% | 42.73 | -0.39% | 42.63 | -0.77% | -1.14% | |
| 01-25 | 43.78 | 43.78 | 42.50 | 42.53 | -2.86% | -0.65% | -1.01% | 169,371 | 72,507 | 91% | 42.81 | -1.35% | 43.04 | 0.02% | 42.90 | 0.06% | 42.97 | -1.03% | -1.10% | |
| 01-22 | 42.81 | 44.37 | 42.30 | 43.78 | 2.27% | 0.88% | 0.85% | 240,596 | 104,409 | 124% | 43.40 | 1.54% | 43.03 | 0.93% | 42.87 | 0.79% | 43.41 | -0.91% | -1.04% | |
| 01-21 | 42.30 | 42.96 | 42.15 | 42.81 | 0.63% | 0.16% | -2.28% | 163,530 | 69,892 | 84% | 42.74 | 0.32% | 42.63 | 0.09% | 42.54 | 0.45% | 43.81 | -1.25% | -1.01% | |
| 01-20 | 42.70 | 42.99 | 42.42 | 42.54 | -0.37% | -0.15% | -4.11% | 97,907 | 41,714 | 48% | 42.61 | 0.20% | 42.60 | 0.35% | 42.35 | -0.49% | 44.37 | -1.38% | -0.84% | |
| 01-19 | 42.70 | 43.30 | 41.92 | 42.70 | 0.00% | 0.42% | -5.08% | 137,591 | 58,508 | 60% | 42.52 | -0.31% | 42.45 | 0.47% | 42.55 | -1.08% | 44.99 | -1.39% | -0.67% | |
| 01-18 | 42.42 | 43.30 | 42.13 | 42.70 | 0.73% | 0.10% | -6.40% | 149,146 | 63,621 | 57% | 42.66 | 1.11% | 42.25 | -0.68% | 43.02 | -1.75% | 45.62 | -1.14% | -0.52% | |
| 01-15 | 41.00 | 42.72 | 41.00 | 42.39 | 0.93% | 0.48% | -8.14% | 162,787 | 68,678 | 54% | 42.19 | 0.46% | 42.54 | -1.72% | 43.79 | -1.79% | 46.14 | -1.97% | -0.38% | |
| 01-14 | 42.39 | 42.50 | 41.52 | 42.00 | -2.23% | 0.01% | -10.77% | 201,753 | 84,727 | 56% | 42.00 | -2.39% | 43.28 | -2.91% | 44.58 | -2.27% | 47.07 | -0.68% | -0.09% | |
| 01-13 | 45.24 | 45.24 | 41.41 | 42.96 | -5.17% | -0.15% | -9.35% | 341,401 | 146,887 | 94% | 43.03 | -4.98% | 44.58 | -3.65% | 45.62 | -3.07% | 47.39 | -0.85% | -0.02% | |
| 01-12 | 45.01 | 45.85 | 45.01 | 45.30 | 0.67% | 0.05% | -5.22% | 174,538 | 79,027 | 51% | 45.28 | -1.81% | 46.27 | -1.55% | 47.07 | -0.94% | 47.80 | -0.44% | -0.05% | |
| 01-11 | 47.59 | 47.59 | 44.85 | 45.00 | -4.76% | -2.42% | -6.27% | 266,467 | 122,878 | 77% | 46.11 | -2.76% | 47.00 | -1.80% | 47.52 | -0.73% | 48.01 | -0.43% | -0.03% | |
| 01-08 | 46.95 | 48.14 | 46.60 | 47.25 | 0.00% | -0.36% | -2.01% | 185,268 | 87,856 | 54% | 47.42 | -0.49% | 47.85 | -0.14% | 47.86 | -1.30% | 48.22 | -0.54% | -0.32% | |