成本价计算(单股)
鲁抗医药( 600789.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 |
 | | |||||||||||||||||||
| 03-03 | 7.54 | 7.56 | 7.48 | 7.55 | 0.27% | 0.37% | -0.20% | 90,911 | 6,838 | 81% | 7.52 | -0.21% | 7.54 | 0.03% | 7.53 | -0.19% | 7.57 | 0.24% | 0.34% |  |
| 03-02 | 7.60 | 7.61 | 7.50 | 7.53 | -0.92% | -0.11% | -0.23% | 78,336 | 5,905 | 69% | 7.54 | -0.24% | 7.54 | 0.09% | 7.54 | -0.32% | 7.55 | 0.28% | 0.28% | |
| 03-01 | 7.49 | 7.61 | 7.47 | 7.60 | 1.47% | 0.58% | 0.98% | 79,844 | 6,033 | 70% | 7.56 | 0.63% | 7.53 | -0.15% | 7.57 | -0.64% | 7.53 | 0.32% | 0.11% | |
| 02-26 | 7.49 | 7.57 | 7.43 | 7.49 | 0.00% | -0.25% | -0.16% | 68,934 | 5,176 | 60% | 7.51 | -0.12% | 7.54 | -0.54% | 7.62 | 0.17% | 7.50 | 0.28% | -0.06% | |
| 02-25 | 7.57 | 7.62 | 7.48 | 7.49 | -0.79% | -0.37% | 0.12% | 79,038 | 5,942 | 69% | 7.52 | -0.77% | 7.58 | -0.89% | 7.60 | 0.24% | 7.48 | 0.34% | -0.22% | |
| 02-24 | 7.62 | 7.65 | 7.50 | 7.55 | -1.05% | -0.34% | 1.26% | 108,605 | 8,227 | 94% | 7.58 | -0.56% | 7.65 | 0.33% | 7.59 | 0.46% | 7.46 | 0.30% | -0.45% | |
| 02-23 | 7.66 | 7.75 | 7.53 | 7.63 | 0.13% | 0.14% | 2.64% | 143,954 | 10,968 | 126% | 7.62 | -1.16% | 7.62 | 0.62% | 7.55 | 0.71% | 7.43 | 0.39% | -0.54% | |
| 02-22 | 7.64 | 7.80 | 7.58 | 7.62 | 0.40% | -1.14% | 2.90% | 203,187 | 15,661 | 181% | 7.71 | 2.73% | 7.58 | 1.92% | 7.50 | 1.70% | 7.41 | 0.93% | -0.66% | |
| 02-19 | 7.41 | 7.59 | 7.38 | 7.59 | 2.02% | 1.16% | 3.45% | 136,472 | 10,238 | 132% | 7.50 | 0.96% | 7.43 | 1.03% | 7.37 | 0.90% | 7.34 | 0.38% | -0.83% | |
| 02-18 | 7.48 | 7.48 | 7.37 | 7.44 | 0.81% | 0.11% | 1.79% | 115,030 | 8,549 | 106% | 7.43 | 1.13% | 7.36 | 1.02% | 7.31 | 0.66% | 7.31 | -0.10% | -0.99% | |
| 02-10 | 7.26 | 7.41 | 7.24 | 7.38 | 0.96% | 0.42% | 0.87% | 109,722 | 8,063 | 102% | 7.35 | 1.02% | 7.28 | 0.79% | 7.26 | 0.06% | 7.32 | -0.35% | -1.04% | |
| 02-09 | 7.17 | 7.36 | 7.15 | 7.31 | 1.95% | 0.48% | -0.44% | 89,970 | 6,545 | 81% | 7.28 | 0.99% | 7.23 | 0.18% | 7.25 | -0.47% | 7.34 | -1.36% | -1.05% | |
| 02-08 | 7.19 | 7.27 | 7.15 | 7.17 | 0.42% | -0.47% | -3.67% | 79,807 | 5,749 | 59% | 7.20 | 0.13% | 7.21 | -0.65% | 7.29 | -0.19% | 7.44 | -1.38% | -1.17% | |
| 02-05 | 7.19 | 7.27 | 7.13 | 7.14 | -0.28% | -0.76% | -5.39% | 76,135 | 5,477 | 51% | 7.20 | -0.57% | 7.26 | -0.90% | 7.30 | -0.12% | 7.55 | -1.31% | -1.19% | |
| 02-04 | 7.31 | 7.42 | 7.10 | 7.16 | -1.78% | -1.05% | -6.37% | 107,365 | 7,768 | 67% | 7.24 | -1.36% | 7.33 | -0.26% | 7.31 | -0.67% | 7.65 | -2.00% | -1.22% | |
| 02-03 | 7.43 | 7.43 | 7.25 | 7.29 | -2.15% | -0.63% | -6.57% | 104,285 | 7,650 | 58% | 7.34 | -0.73% | 7.35 | 0.29% | 7.36 | -0.64% | 7.80 | -0.61% | -1.19% | |
| 02-02 | 7.33 | 7.55 | 7.19 | 7.45 | 2.05% | 0.81% | -5.11% | 142,565 | 10,535 | 79% | 7.39 | 1.34% | 7.33 | -0.41% | 7.41 | -1.78% | 7.85 | -0.85% | -1.34% | |
| 02-01 | 7.20 | 7.35 | 7.19 | 7.30 | 1.53% | 0.11% | -7.81% | 93,090 | 6,787 | 49% | 7.29 | 0.01% | 7.36 | -1.14% | 7.54 | -1.96% | 7.92 | -0.75% | -1.36% | |
| 01-29 | 7.53 | 7.56 | 7.12 | 7.19 | -4.26% | -1.39% | -9.88% | 181,511 | 13,233 | 93% | 7.29 | -3.37% | 7.44 | -3.04% | 7.69 | -2.51% | 7.98 | -1.18% | -1.33% | |
| 01-28 | 7.52 | 7.64 | 7.48 | 7.51 | -0.79% | -0.46% | -6.97% | 92,896 | 7,009 | 50% | 7.55 | -0.50% | 7.67 | -2.04% | 7.89 | -2.05% | 8.07 | -0.59% | -1.26% | |
| 01-27 | 7.58 | 7.66 | 7.53 | 7.57 | -1.05% | -0.17% | -6.78% | 120,212 | 9,116 | 62% | 7.58 | -2.09% | 7.83 | -2.01% | 8.06 | -0.76% | 8.12 | -0.50% | -1.24% | |
| 01-26 | 8.06 | 8.12 | 7.56 | 7.65 | -5.56% | -1.23% | -6.27% | 310,672 | 24,062 | 146% | 7.75 | -4.91% | 7.99 | -3.61% | 8.12 | -1.55% | 8.16 | -2.52% | -1.30% | |
| 01-25 | 8.31 | 8.31 | 8.07 | 8.10 | -2.76% | -0.55% | -3.26% | 183,571 | 14,951 | 72% | 8.15 | -1.87% | 8.29 | -0.25% | 8.25 | -0.27% | 8.37 | -1.56% | -1.22% | |
| 01-22 | 8.33 | 8.41 | 8.23 | 8.33 | -0.72% | 0.36% | -2.07% | 162,624 | 13,497 | 62% | 8.30 | -0.97% | 8.31 | 0.63% | 8.27 | 0.05% | 8.51 | -1.65% | -1.06% | |
| 01-21 | 8.16 | 8.56 | 8.16 | 8.39 | 2.82% | 0.11% | -2.99% | 297,941 | 24,969 | 105% | 8.38 | 2.99% | 8.26 | 1.10% | 8.26 | 0.55% | 8.65 | -1.65% | -0.87% | |
| 01-20 | 8.14 | 8.20 | 8.10 | 8.16 | 0.25% | 0.27% | -7.21% | 100,065 | 8,142 | 32% | 8.14 | 0.09% | 8.17 | -0.48% | 8.22 | 0.09% | 8.79 | -2.10% | -0.70% | |
| 01-19 | 8.23 | 8.23 | 8.08 | 8.14 | -1.21% | 0.11% | -9.38% | 176,593 | 14,359 | 47% | 8.13 | -1.42% | 8.21 | -0.73% | 8.21 | -2.83% | 8.98 | -1.05% | -0.46% | |
| 01-18 | 8.22 | 8.32 | 8.12 | 8.24 | -0.60% | -0.10% | -9.23% | 141,259 | 11,651 | 35% | 8.25 | -0.45% | 8.27 | 0.56% | 8.45 | -2.11% | 9.08 | -0.48% | -0.33% | |
| 01-15 | 8.31 | 8.37 | 8.22 | 8.29 | 0.00% | 0.06% | -9.12% | 121,130 | 10,035 | 29% | 8.29 | 0.05% | 8.23 | -3.10% | 8.63 | -2.11% | 9.12 | -0.45% | -0.27% | |
| 01-14 | 8.18 | 8.38 | 8.15 | 8.29 | 0.00% | 0.11% | -9.53% | 178,451 | 14,776 | 41% | 8.28 | 1.30% | 8.49 | -2.53% | 8.82 | -1.87% | 9.16 | -0.47% | -0.21% | |