成本价计算(单股)
华海药业( 600521.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 | 29.06 | 29.95 | 28.45 | 29.49 | 1.51% | 0.79% | 5.43% | 130,828 | 38,279 | 66% | 29.26 | -1.07% | 29.71 | 1.53% | 28.95 | 1.21% | 27.97 | 0.49% | 0.54% |  |
| 02-24 | 30.00 | 31.13 | 28.61 | 29.05 | -5.34% | -1.78% | 4.36% | 312,459 | 92,409 | 164% | 29.58 | -1.22% | 29.26 | 2.09% | 28.61 | 2.14% | 27.84 | 1.30% | 0.42% | |
| 02-23 | 27.53 | 30.76 | 27.40 | 30.69 | 9.76% | 2.51% | 11.68% | 436,206 | 130,601 | 256% | 29.94 | 8.48% | 28.66 | 6.53% | 28.01 | 4.61% | 27.48 | 2.80% | 0.22% | |
| 02-22 | 26.70 | 28.31 | 26.21 | 27.96 | 3.94% | 1.30% | 4.59% | 237,622 | 65,583 | 152% | 27.60 | 4.56% | 26.91 | 1.88% | 26.77 | 1.57% | 26.73 | 1.03% | -0.10% | |
| 02-19 | 26.09 | 26.94 | 25.81 | 26.90 | 3.07% | 1.91% | 1.66% | 134,616 | 35,533 | 88% | 26.40 | 0.54% | 26.41 | -0.31% | 26.36 | -0.27% | 26.46 | 0.54% | -0.29% | |
| 02-18 | 26.95 | 27.18 | 25.88 | 26.10 | -2.43% | -0.59% | -0.83% | 147,915 | 38,833 | 97% | 26.25 | -1.10% | 26.49 | 0.43% | 26.43 | -0.42% | 26.32 | 0.36% | -0.45% | |
| 02-10 | 27.85 | 27.85 | 26.08 | 26.75 | -2.66% | 0.77% | 2.00% | 184,406 | 48,951 | 123% | 26.55 | -0.32% | 26.38 | -0.24% | 26.54 | -0.35% | 26.23 | 0.16% | -0.59% | |
| 02-09 | 25.80 | 27.64 | 25.18 | 27.48 | 6.51% | 3.19% | 4.95% | 187,928 | 50,046 | 130% | 26.63 | 2.60% | 26.44 | -0.21% | 26.64 | -0.16% | 26.18 | 0.02% | -0.73% | |
| 02-08 | 26.96 | 27.15 | 25.55 | 25.80 | -2.68% | -0.60% | -1.45% | 184,349 | 47,850 | 132% | 25.96 | -3.96% | 26.50 | -1.88% | 26.68 | 0.35% | 26.18 | -0.78% | -0.82% | |
| 02-05 | 27.00 | 27.69 | 26.47 | 26.51 | -2.18% | -1.91% | 0.48% | 92,995 | 25,132 | 70% | 27.03 | 0.17% | 27.01 | 0.35% | 26.59 | 1.50% | 26.38 | -0.50% | -0.84% | |
| 02-04 | 27.01 | 27.65 | 26.54 | 27.10 | -0.11% | 0.45% | 2.20% | 105,684 | 28,512 | 73% | 26.98 | -0.13% | 26.91 | 1.90% | 26.19 | 1.10% | 26.52 | -0.68% | -0.87% | |
| 02-03 | 27.20 | 27.75 | 26.34 | 27.13 | -0.29% | 0.43% | 1.61% | 144,014 | 38,902 | 93% | 27.01 | 0.81% | 26.41 | 2.52% | 25.91 | 0.60% | 26.70 | -0.71% | -0.88% | |
| 02-02 | 25.99 | 27.56 | 25.48 | 27.21 | 5.75% | 1.55% | 1.19% | 185,101 | 49,596 | 114% | 26.80 | 5.90% | 25.76 | 2.40% | 25.76 | 0.42% | 26.89 | -0.44% | -0.91% | |
| 02-01 | 24.58 | 26.07 | 24.29 | 25.73 | 4.98% | 1.69% | -4.74% | 142,392 | 36,028 | 79% | 25.30 | 1.89% | 25.16 | -1.16% | 25.65 | -2.06% | 27.01 | -0.80% | -0.98% | |
| 01-29 | 25.26 | 25.66 | 24.30 | 24.51 | -2.82% | -1.30% | -9.99% | 135,950 | 33,762 | 64% | 24.83 | -1.90% | 25.45 | -2.31% | 26.19 | -2.38% | 27.23 | -1.11% | -1.11% | |
| 01-28 | 25.80 | 25.89 | 25.03 | 25.22 | -3.00% | -0.37% | -8.41% | 150,483 | 38,092 | 70% | 25.31 | -3.43% | 26.06 | -3.40% | 26.83 | -2.23% | 27.54 | -1.04% | -1.08% | |
| 01-27 | 26.52 | 26.77 | 25.91 | 26.00 | -2.59% | -0.81% | -6.56% | 138,490 | 36,302 | 63% | 26.21 | -2.62% | 26.97 | -1.95% | 27.44 | -1.59% | 27.83 | -1.23% | -1.04% | |
| 01-26 | 27.32 | 27.47 | 26.63 | 26.69 | -2.66% | -0.85% | -5.25% | 103,999 | 27,995 | 42% | 26.92 | -2.71% | 27.51 | -1.16% | 27.88 | -0.13% | 28.17 | -0.88% | -1.02% | |
| 01-25 | 28.01 | 28.40 | 27.20 | 27.42 | -0.83% | -0.90% | -3.52% | 159,290 | 44,074 | 64% | 27.67 | -0.11% | 27.83 | -0.96% | 27.92 | 0.41% | 28.42 | -1.03% | -0.97% | |
| 01-22 | 27.90 | 28.28 | 27.13 | 27.65 | -0.82% | -0.17% | -3.72% | 193,477 | 53,589 | 73% | 27.70 | -1.36% | 28.11 | 0.23% | 27.80 | -0.60% | 28.72 | -0.81% | -0.93% | |
| 01-21 | 28.80 | 29.18 | 27.71 | 27.88 | -3.19% | -0.72% | -3.70% | 213,259 | 59,886 | 81% | 28.08 | -1.60% | 28.04 | 1.02% | 27.97 | -0.38% | 28.95 | -0.72% | -0.87% | |
| 01-20 | 27.47 | 29.20 | 27.10 | 28.80 | 5.19% | 0.92% | -1.23% | 193,143 | 55,118 | 77% | 28.54 | 3.31% | 27.76 | -0.18% | 28.08 | -0.94% | 29.16 | -0.99% | -0.81% | |
| 01-19 | 27.92 | 28.25 | 27.10 | 27.38 | -3.08% | -0.88% | -7.03% | 252,079 | 69,635 | 95% | 27.62 | 0.59% | 27.81 | -1.07% | 28.34 | -1.54% | 29.45 | -1.22% | -0.77% | |
| 01-18 | 28.00 | 28.33 | 26.32 | 28.25 | -2.62% | 2.87% | -5.25% | 396,666 | 108,930 | 135% | 27.46 | -5.20% | 28.11 | -3.07% | 28.79 | -2.73% | 29.82 | -2.04% | -0.81% | |
| 01-15 | 28.80 | 29.27 | 28.20 | 29.01 | 1.29% | 0.14% | -4.69% | 157,238 | 45,548 | 52% | 28.97 | 1.22% | 29.00 | -1.26% | 29.59 | -0.85% | 30.44 | -0.80% | -0.81% | |
| 01-14 | 28.98 | 29.58 | 27.88 | 28.64 | -0.83% | 0.07% | -6.65% | 238,074 | 68,134 | 77% | 28.62 | -2.09% | 29.37 | -1.96% | 29.85 | -1.38% | 30.68 | -0.70% | -0.83% | |
| 01-13 | 30.80 | 30.80 | 28.17 | 28.88 | -6.93% | -1.20% | -6.53% | 411,162 | 120,183 | 143% | 29.23 | -4.30% | 29.96 | -2.29% | 30.27 | -2.42% | 30.90 | -1.04% | -0.84% | |
| 01-12 | 30.80 | 31.18 | 29.80 | 31.03 | 0.81% | 1.60% | -0.61% | 200,315 | 61,180 | 82% | 30.54 | -0.08% | 30.66 | -0.73% | 31.02 | 0.24% | 31.22 | -0.38% | -0.84% | |
| 01-11 | 31.43 | 31.45 | 29.90 | 30.78 | -2.44% | 0.70% | -1.79% | 296,609 | 90,659 | 125% | 30.57 | -1.20% | 30.88 | -1.78% | 30.94 | -0.69% | 31.34 | -0.63% | -0.85% | |
| 01-08 | 31.10 | 31.55 | 30.48 | 31.55 | 0.00% | 1.98% | 0.04% | 178,285 | 55,155 | 81% | 30.94 | -1.92% | 31.44 | 1.16% | 31.16 | -0.78% | 31.54 | -0.23% | -0.81% | |