成本价计算(单股)
上实医药( 600607.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 |
 | | |||||||||||||||||||
| 02-03 | 23.05 | 23.87 | 22.00 | 23.52 | 0.26% | 0.86% | -0.23% | 139,074 | 32,430 | 181% | 23.32 | -1.82% | 23.69 | -0.33% | 23.58 | -0.03% | 23.58 | -0.36% | 0.02% |  |
| 02-02 | 24.40 | 24.50 | 23.30 | 23.46 | -4.56% | -1.23% | -0.85% | 169,701 | 40,308 | 246% | 23.75 | -1.15% | 23.77 | 0.64% | 23.59 | 0.65% | 23.66 | -0.39% | 0.10% | |
| 02-01 | 23.11 | 24.64 | 23.05 | 24.58 | 6.68% | 2.29% | 3.48% | 126,297 | 30,348 | 213% | 24.03 | 4.70% | 23.62 | 4.12% | 23.44 | 0.77% | 23.75 | -0.16% | 0.23% | |
| 01-29 | 22.49 | 23.19 | 22.31 | 23.04 | 2.08% | 0.39% | -3.16% | 35,428 | 8,130 | 62% | 22.95 | 2.63% | 22.69 | -1.09% | 23.26 | -0.61% | 23.79 | -0.38% | 0.32% | |
| 01-28 | 22.20 | 22.59 | 22.16 | 22.57 | 1.26% | 0.93% | -5.49% | 22,311 | 4,989 | 35% | 22.36 | -1.15% | 22.94 | -2.27% | 23.40 | -0.70% | 23.88 | -0.26% | 0.44% | |
| 01-27 | 23.02 | 23.05 | 22.27 | 22.29 | -3.17% | -1.48% | -6.91% | 35,243 | 7,973 | 43% | 22.62 | -3.07% | 23.47 | -0.97% | 23.56 | -0.81% | 23.94 | 0.40% | 0.72% | |
| 01-26 | 24.10 | 24.19 | 22.75 | 23.02 | -4.36% | -1.38% | -3.48% | 58,548 | 13,665 | 69% | 23.34 | -3.41% | 23.70 | -0.58% | 23.76 | -1.14% | 23.85 | 0.18% | 0.75% |  |
| 01-25 | 23.86 | 24.46 | 23.58 | 24.07 | 0.71% | -0.40% | 1.10% | 53,036 | 12,816 | 66% | 24.17 | 2.28% | 23.83 | 0.27% | 24.03 | -0.34% | 23.81 | 0.53% | 0.72% | |
| 01-22 | 23.65 | 24.15 | 22.98 | 23.90 | 0.08% | 1.16% | 0.92% | 58,569 | 13,837 | 73% | 23.63 | -0.47% | 23.77 | -1.41% | 24.11 | -0.32% | 23.68 | 0.32% | 0.68% | |
| 01-21 | 23.30 | 24.14 | 23.29 | 23.88 | 2.18% | 0.59% | 1.16% | 59,908 | 14,221 | 79% | 23.74 | -0.71% | 24.11 | -0.96% | 24.19 | 0.17% | 23.61 | 0.33% | 0.67% | |
| 01-20 | 24.68 | 24.78 | 23.26 | 23.37 | -5.04% | -2.25% | -0.68% | 72,927 | 17,435 | 100% | 23.91 | -2.81% | 24.34 | -0.23% | 24.15 | 1.03% | 23.53 | 0.47% | 0.66% | |
| 01-19 | 24.50 | 24.74 | 24.30 | 24.61 | 0.94% | 0.04% | 5.08% | 74,903 | 18,426 | 110% | 24.60 | 0.35% | 24.40 | 1.24% | 23.90 | 1.02% | 23.42 | 0.85% | 0.68% | |
| 01-18 | 24.20 | 24.77 | 24.08 | 24.38 | 0.66% | -0.55% | 4.98% | 72,759 | 17,836 | 114% | 24.51 | 1.74% | 24.10 | 1.92% | 23.66 | 1.31% | 23.22 | 0.81% | 0.58% | |
| 01-15 | 24.23 | 24.48 | 23.80 | 24.22 | 0.25% | 0.51% | 5.14% | 76,259 | 18,375 | 127% | 24.10 | 0.60% | 23.65 | 1.14% | 23.36 | 1.15% | 23.04 | 0.77% | 0.42% | |
| 01-14 | 23.00 | 24.94 | 22.85 | 24.16 | 5.96% | 0.87% | 5.68% | 199,898 | 47,879 | 360% | 23.95 | 5.56% | 23.38 | 4.57% | 23.09 | 3.81% | 22.86 | 2.60% | 0.35% | |
| 01-13 | 21.85 | 23.00 | 21.70 | 22.80 | 2.15% | 0.48% | 2.32% | 99,815 | 22,648 | 247% | 22.69 | 2.17% | 22.36 | 2.38% | 22.24 | 0.68% | 22.28 | 0.65% | 0.09% | |
| 01-12 | 21.99 | 22.36 | 21.73 | 22.32 | 1.50% | 0.50% | 0.82% | 38,713 | 8,597 | 112% | 22.21 | 2.68% | 21.84 | 0.12% | 22.09 | 0.12% | 22.14 | -0.07% | 0.01% | |
| 01-11 | 22.00 | 22.00 | 21.44 | 21.99 | 1.20% | 1.67% | -0.74% | 37,278 | 8,062 | 101% | 21.63 | 0.06% | 21.81 | -1.77% | 22.07 | -0.62% | 22.15 | 0.06% | 0.03% | |
| 01-08 | 21.90 | 21.90 | 21.45 | 21.73 | -1.00% | 0.52% | -1.86% | 29,218 | 6,316 | 77% | 21.62 | -2.56% | 22.21 | -0.49% | 22.20 | -0.59% | 22.14 | 0.25% | -0.01% | |
| 01-07 | 22.48 | 22.66 | 21.91 | 21.95 | -2.70% | -1.05% | -0.62% | 33,816 | 7,501 | 91% | 22.18 | -1.63% | 22.32 | -0.22% | 22.34 | 0.00% | 22.09 | 0.25% | -0.08% | |
| 01-06 | 22.15 | 22.67 | 22.09 | 22.56 | 1.08% | 0.04% | 2.40% | 51,563 | 11,628 | 147% | 22.55 | 2.16% | 22.37 | 0.44% | 22.34 | 0.64% | 22.03 | 0.65% | -0.13% | |
| 01-05 | 22.27 | 22.35 | 21.81 | 22.32 | 0.22% | 1.11% | 1.96% | 32,731 | 7,225 | 93% | 22.08 | -1.26% | 22.27 | -0.17% | 22.20 | -0.24% | 21.89 | -0.19% | -0.24% | |
| 01-04 | 22.65 | 22.69 | 22.24 | 22.27 | -0.71% | -0.39% | 1.54% | 26,540 | 5,933 | 75% | 22.36 | -0.14% | 22.31 | 0.52% | 22.25 | 0.75% | 21.93 | -0.77% | -0.23% | |
| 12-31 | 22.30 | 22.47 | 22.20 | 22.43 | 0.54% | 0.18% | 1.49% | 32,065 | 7,178 | 79% | 22.39 | 1.03% | 22.19 | 0.03% | 22.08 | 1.02% | 22.10 | 0.03% | -0.14% | |
| 12-30 | 22.08 | 22.32 | 22.01 | 22.31 | 1.18% | 0.68% | 0.98% | 28,160 | 6,240 | 68% | 22.16 | 0.60% | 22.18 | 0.86% | 21.86 | 0.49% | 22.09 | 0.05% | -0.16% | |
| 12-29 | 22.23 | 22.37 | 21.78 | 22.05 | -1.03% | 0.10% | -0.15% | 34,082 | 7,507 | 81% | 22.03 | -1.22% | 21.99 | 1.10% | 21.76 | 0.47% | 22.08 | -0.11% | -0.17% | |
| 12-28 | 23.00 | 23.00 | 22.02 | 22.28 | 4.26% | -0.09% | 0.78% | 52,016 | 11,599 | 126% | 22.30 | 3.11% | 21.75 | 1.73% | 21.65 | 0.09% | 22.11 | 0.11% | -0.14% | |
| 12-23 | 20.80 | 22.10 | 20.80 | 21.37 | 3.19% | -1.19% | -3.23% | 46,801 | 10,122 | 116% | 21.63 | 2.60% | 21.38 | 0.26% | 21.63 | -2.18% | 22.08 | -0.39% | -0.15% | |
| 12-22 | 21.40 | 21.65 | 20.58 | 20.71 | -3.31% | -1.75% | -6.59% | 33,377 | 7,035 | 81% | 21.08 | -1.15% | 21.33 | -2.24% | 22.12 | -0.82% | 22.17 | -0.42% | -0.13% | |
| 12-21 | 21.23 | 21.48 | 21.21 | 21.42 | 0.00% | 0.45% | -3.79% | 21,297 | 4,541 | 52% | 21.33 | -0.88% | 21.82 | -2.76% | 22.30 | -0.23% | 22.26 | -0.28% | -0.16% | |