成本价计算(单股)
中西药业( 600842.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 | 13.86 | 14.40 | 13.00 | 13.96 | 0.14% | -0.13% | -1.97% | 54,715 | 7,648 | 169% | 13.98 | -1.55% | 14.21 | -0.67% | 14.18 | -0.23% | 14.24 | -0.45% | 0.01% |  |
| 02-02 | 14.77 | 14.77 | 13.90 | 13.94 | -5.43% | -1.82% | -2.56% | 48,877 | 6,939 | 162% | 14.20 | -2.54% | 14.31 | 0.03% | 14.21 | 0.06% | 14.31 | -0.54% | 0.08% | |
| 02-01 | 14.17 | 14.86 | 14.13 | 14.74 | 3.80% | 1.18% | 2.48% | 37,450 | 5,455 | 134% | 14.57 | 2.83% | 14.30 | 2.31% | 14.20 | -0.41% | 14.38 | -0.09% | 0.19% | |
| 01-29 | 13.78 | 14.31 | 13.63 | 14.20 | 2.75% | 0.23% | -1.36% | 32,216 | 4,564 | 115% | 14.17 | 3.33% | 13.98 | 0.23% | 14.26 | -0.24% | 14.40 | -0.39% | 0.25% | |
| 01-28 | 13.60 | 13.84 | 13.52 | 13.82 | 1.02% | 0.79% | -4.38% | 9,441 | 1,294 | 31% | 13.71 | -0.10% | 13.95 | -2.90% | 14.29 | -0.23% | 14.45 | -0.35% | 0.36% | |
| 01-27 | 13.99 | 14.10 | 13.50 | 13.68 | -2.36% | -0.33% | -5.67% | 13,684 | 1,878 | 30% | 13.73 | -3.00% | 14.37 | -0.49% | 14.33 | -0.45% | 14.50 | 0.61% | 0.74% | |
| 01-26 | 14.65 | 14.80 | 13.83 | 14.01 | -4.50% | -0.99% | -2.81% | 26,207 | 3,708 | 51% | 14.15 | -4.00% | 14.44 | -0.19% | 14.39 | -0.84% | 14.42 | 0.20% | 0.85% |  |
| 01-25 | 14.40 | 14.93 | 14.30 | 14.67 | 1.17% | -0.47% | 1.97% | 38,339 | 5,651 | 79% | 14.74 | 3.14% | 14.46 | 1.03% | 14.51 | 0.09% | 14.39 | 0.59% | 0.82% | |
| 01-22 | 14.10 | 14.70 | 13.85 | 14.50 | 1.12% | 1.46% | 1.39% | 28,727 | 4,105 | 60% | 14.29 | 0.22% | 14.32 | -1.20% | 14.50 | -0.42% | 14.30 | 0.22% | 0.77% | |
| 01-21 | 13.90 | 14.55 | 13.89 | 14.34 | 2.14% | 0.57% | 0.49% | 27,399 | 3,906 | 59% | 14.26 | -0.86% | 14.49 | -0.96% | 14.56 | -0.14% | 14.27 | 0.25% | 0.78% | |
| 01-20 | 14.86 | 14.92 | 13.97 | 14.04 | -5.45% | -2.38% | -1.37% | 35,508 | 5,106 | 80% | 14.38 | -2.84% | 14.63 | -0.46% | 14.58 | 1.09% | 14.24 | 0.29% | 0.78% | |
| 01-19 | 14.65 | 14.95 | 14.58 | 14.85 | 1.02% | 0.32% | 4.62% | 32,823 | 4,858 | 80% | 14.80 | 0.45% | 14.70 | 0.81% | 14.43 | 0.71% | 14.19 | 0.54% | 0.79% | |
| 01-18 | 14.61 | 14.95 | 14.60 | 14.70 | 0.68% | -0.25% | 4.12% | 29,749 | 4,384 | 76% | 14.74 | 0.97% | 14.58 | 1.62% | 14.32 | 0.82% | 14.12 | 0.54% | 0.71% | |
| 01-15 | 14.64 | 14.89 | 14.40 | 14.60 | -1.02% | 0.03% | 3.97% | 44,414 | 6,482 | 117% | 14.60 | 0.34% | 14.35 | 0.84% | 14.21 | 0.77% | 14.04 | 0.68% | 0.55% | |
| 01-14 | 13.99 | 15.26 | 13.83 | 14.75 | 4.91% | 1.40% | 5.76% | 154,291 | 22,445 | 442% | 14.55 | 5.03% | 14.23 | 4.30% | 14.10 | 4.07% | 13.95 | 3.45% | 0.49% | |
| 01-13 | 13.19 | 14.13 | 13.10 | 14.06 | 4.54% | 1.51% | 4.29% | 83,687 | 11,591 | 376% | 13.85 | 3.37% | 13.64 | 3.78% | 13.55 | 2.53% | 13.48 | 1.72% | 0.15% | |
| 01-12 | 13.28 | 13.48 | 13.15 | 13.45 | 0.98% | 0.38% | 1.48% | 21,059 | 2,821 | 132% | 13.40 | 3.01% | 13.15 | 0.73% | 13.21 | 0.37% | 13.25 | -0.06% | -0.03% | |
| 01-11 | 13.08 | 13.35 | 12.82 | 13.32 | 2.54% | 2.41% | 0.44% | 19,465 | 2,531 | 112% | 13.01 | 0.88% | 13.05 | -1.26% | 13.16 | -0.86% | 13.26 | 0.12% | -0.01% | |
| 01-08 | 13.05 | 13.05 | 12.82 | 12.99 | -0.54% | 0.74% | -1.93% | 10,499 | 1,353 | 58% | 12.89 | -2.43% | 13.22 | -0.67% | 13.28 | -0.64% | 13.25 | 0.23% | -0.06% | |
| 01-07 | 13.46 | 13.52 | 13.01 | 13.06 | -2.46% | -1.17% | -1.18% | 14,931 | 1,973 | 84% | 13.22 | -1.65% | 13.31 | -0.65% | 13.36 | 0.05% | 13.22 | 0.27% | -0.11% | |
| 01-06 | 13.25 | 13.53 | 13.25 | 13.39 | 0.60% | -0.34% | 1.59% | 15,488 | 2,081 | 90% | 13.44 | 1.44% | 13.39 | 0.03% | 13.36 | 0.47% | 13.18 | 0.43% | -0.17% | |
| 01-05 | 13.40 | 13.45 | 13.13 | 13.31 | -0.60% | 0.49% | 1.42% | 11,475 | 1,519 | 65% | 13.25 | -1.54% | 13.39 | 0.21% | 13.30 | -0.29% | 13.12 | -0.27% | -0.24% | |
| 01-04 | 13.61 | 13.61 | 13.34 | 13.39 | -1.90% | -0.46% | 1.75% | 16,705 | 2,247 | 91% | 13.45 | 0.22% | 13.36 | 0.79% | 13.33 | 0.82% | 13.16 | -1.05% | -0.21% | |
| 12-31 | 13.26 | 13.70 | 13.26 | 13.65 | 2.09% | 1.69% | 2.64% | 16,303 | 2,188 | 71% | 13.42 | 1.51% | 13.26 | -0.18% | 13.23 | 0.89% | 13.30 | 0.05% | -0.04% | |
| 12-30 | 13.20 | 13.37 | 13.10 | 13.37 | 1.67% | 1.11% | 0.59% | 18,981 | 2,509 | 81% | 13.22 | 0.75% | 13.28 | 0.75% | 13.11 | 0.58% | 13.29 | 0.02% | -0.06% | |
| 12-29 | 13.23 | 13.28 | 12.98 | 13.15 | -0.90% | 0.20% | -1.05% | 16,097 | 2,112 | 69% | 13.12 | -2.07% | 13.18 | 0.83% | 13.03 | 0.37% | 13.29 | -0.08% | -0.06% | |
| 12-28 | 13.78 | 13.78 | 13.20 | 13.27 | 3.67% | -0.98% | -0.23% | 29,502 | 3,953 | 129% | 13.40 | 3.41% | 13.07 | 2.27% | 12.99 | 0.10% | 13.30 | 0.15% | -0.04% | |
| 12-23 | 12.59 | 13.22 | 12.52 | 12.80 | 3.81% | -1.23% | -3.61% | 25,307 | 3,279 | 115% | 12.96 | 3.43% | 12.78 | 0.54% | 12.97 | -2.92% | 13.28 | -0.32% | -0.05% | |
| 12-22 | 12.85 | 12.85 | 12.24 | 12.33 | -3.22% | -1.60% | -7.45% | 12,626 | 1,582 | 58% | 12.53 | -1.14% | 12.71 | -2.84% | 13.36 | -0.56% | 13.32 | -0.31% | -0.03% | |
| 12-21 | 12.62 | 12.86 | 12.55 | 12.74 | 0.00% | 0.52% | -4.67% | 11,552 | 1,464 | 54% | 12.67 | -1.45% | 13.09 | -3.40% | 13.44 | -0.28% | 13.36 | -0.28% | -0.06% | |