成本价计算(单股)
力生制药( 002393.SZ 深证)
| 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 |
 | | |||||||||||||||||||
| 01-11 | 21.71 | 21.89 | 21.58 | 21.64 | -0.51% | -0.41% | -0.37% | 7,876 | 1,711 | 46% | 21.73 | -0.25% | 21.80 | -0.28% | 21.85 | -0.08% | 21.72 | 0.12% | -1.15% |  |
| 01-10 | 21.94 | 21.94 | 21.68 | 21.75 | -0.73% | -0.15% | 0.25% | 11,531 | 2,511 | 60% | 21.78 | -0.30% | 21.86 | -0.15% | 21.87 | -0.13% | 21.70 | -0.22% | -1.23% | |
| 01-09 | 21.76 | 22.00 | 21.75 | 21.91 | 0.69% | 0.28% | 0.77% | 12,616 | 2,756 | 60% | 21.85 | -0.27% | 21.89 | -0.01% | 21.90 | 0.34% | 21.74 | -0.53% | -1.27% | |
| 01-06 | 21.97 | 22.07 | 21.71 | 21.76 | -0.96% | -0.67% | -0.45% | 18,604 | 4,075 | 79% | 21.91 | 0.03% | 21.89 | -0.05% | 21.82 | 0.42% | 21.86 | -1.79% | -1.26% | |
| 01-05 | 21.89 | 22.00 | 21.71 | 21.97 | 0.37% | 0.32% | -1.29% | 15,242 | 3,338 | 49% | 21.90 | 0.14% | 21.90 | 0.58% | 21.73 | 0.43% | 22.26 | -2.16% | -1.17% | |
| 01-04 | 21.95 | 22.08 | 21.70 | 21.89 | -0.64% | 0.09% | -3.78% | 17,940 | 3,923 | 49% | 21.87 | -0.25% | 21.78 | 0.60% | 21.64 | 0.25% | 22.75 | -1.43% | -0.94% | |
| 01-03 | 21.55 | 22.15 | 21.40 | 22.03 | 3.48% | 0.48% | -4.55% | 30,101 | 6,599 | 73% | 21.92 | 2.64% | 21.65 | 1.15% | 21.58 | -0.16% | 23.08 | -3.68% | -0.78% | |
| 12-30 | 21.34 | 21.51 | 21.21 | 21.29 | -0.23% | -0.33% | -11.15% | 14,761 | 3,152 | 27% | 21.36 | -0.27% | 21.40 | -0.41% | 21.62 | -1.23% | 23.96 | -1.11% | -0.26% | |
| 12-29 | 21.17 | 21.55 | 21.12 | 21.34 | -0.05% | -0.36% | -11.93% | 17,771 | 3,806 | 27% | 21.42 | 0.02% | 21.49 | -1.01% | 21.89 | -2.75% | 24.23 | -0.31% | -0.08% | |
| 12-28 | 21.46 | 21.70 | 21.06 | 21.35 | -0.84% | -0.29% | -12.16% | 21,670 | 4,640 | 33% | 21.41 | -0.75% | 21.71 | -1.68% | 22.51 | -3.02% | 24.31 | -0.39% | -0.02% | |
| 12-27 | 22.15 | 22.21 | 21.33 | 21.53 | -2.97% | -0.21% | -11.77% | 32,581 | 7,029 | 48% | 21.58 | -2.31% | 22.08 | -3.43% | 23.21 | -2.20% | 24.40 | -0.67% | 0.02% | |
| 12-26 | 22.53 | 22.56 | 21.86 | 22.19 | -0.40% | 0.48% | -9.67% | 28,320 | 6,254 | 41% | 22.08 | -1.94% | 22.86 | -3.36% | 23.73 | -3.94% | 24.57 | -0.58% | 0.09% | |
| 12-23 | 22.65 | 22.93 | 22.19 | 22.28 | -1.85% | -1.07% | -9.83% | 36,324 | 8,180 | 50% | 22.52 | -3.18% | 23.66 | -2.10% | 24.70 | -1.14% | 24.71 | -0.46% | 0.17% | |
| 12-22 | 24.50 | 24.65 | 22.51 | 22.70 | -7.99% | -2.41% | -8.56% | 86,345 | 20,084 | 125% | 23.26 | -6.23% | 24.16 | -5.37% | 24.98 | -1.35% | 24.83 | -0.86% | 0.21% | |
| 12-21 | 24.63 | 25.63 | 24.16 | 24.67 | 0.45% | -0.54% | -1.48% | 65,768 | 16,313 | 108% | 24.81 | -0.08% | 25.54 | -0.14% | 25.33 | 0.21% | 25.04 | 0.13% | 0.32% | |
| 12-20 | 25.50 | 25.68 | 24.39 | 24.56 | -3.61% | -1.06% | -1.79% | 54,430 | 13,511 | 89% | 24.82 | -5.39% | 25.57 | -0.04% | 25.27 | 0.19% | 25.01 | 0.13% | 0.35% | |
| 12-19 | 27.00 | 27.32 | 25.24 | 25.48 | -2.93% | -2.89% | 2.02% | 123,413 | 32,381 | 214% | 26.24 | 4.39% | 25.58 | 3.59% | 25.22 | 2.03% | 24.98 | 1.52% | 0.34% | |
| 12-16 | 23.75 | 26.25 | 23.73 | 26.25 | 10.02% | 4.44% | 6.70% | 95,855 | 24,092 | 186% | 25.13 | 5.12% | 24.69 | 1.61% | 24.72 | 0.84% | 24.60 | 0.71% | 0.17% | |
| 12-15 | 23.88 | 24.14 | 23.65 | 23.86 | -0.42% | -0.21% | -2.33% | 23,199 | 5,547 | 50% | 23.91 | -1.03% | 24.30 | -1.20% | 24.52 | -0.37% | 24.43 | 0.27% | 0.06% | |
| 12-14 | 24.80 | 24.80 | 23.84 | 23.96 | -4.12% | -0.83% | -1.65% | 45,384 | 10,965 | 94% | 24.16 | -1.67% | 24.60 | -0.49% | 24.61 | -0.25% | 24.36 | 0.04% | 0.01% | |
| 12-13 | 25.07 | 25.07 | 24.16 | 24.99 | -0.48% | 1.71% | 2.62% | 57,784 | 14,196 | 121% | 24.57 | -1.50% | 24.72 | -0.23% | 24.67 | 0.10% | 24.35 | -0.01% | 0.00% | |
| 12-12 | 24.58 | 25.20 | 24.50 | 25.11 | 2.57% | 0.67% | 3.10% | 61,233 | 15,273 | 126% | 24.94 | 1.61% | 24.77 | 0.74% | 24.64 | 0.76% | 24.36 | 0.28% | 0.01% | |
| 12-09 | 24.58 | 24.78 | 24.37 | 24.48 | -0.69% | -0.28% | 0.79% | 31,219 | 7,663 | 63% | 24.55 | -0.58% | 24.59 | 0.16% | 24.46 | 0.46% | 24.29 | -0.12% | 0.01% | |
| 12-08 | 25.00 | 25.03 | 24.45 | 24.65 | -1.52% | -0.17% | 1.37% | 43,139 | 10,652 | 80% | 24.69 | 0.58% | 24.55 | 0.70% | 24.35 | 0.96% | 24.32 | 0.25% | 0.04% | |
| 12-07 | 23.96 | 25.03 | 23.36 | 25.03 | 4.51% | 1.96% | 3.20% | 71,310 | 17,506 | 136% | 24.55 | 0.44% | 24.38 | 1.18% | 24.11 | 0.63% | 24.26 | 0.45% | 0.01% | |
| 12-06 | 24.11 | 25.10 | 23.85 | 23.95 | -1.03% | -2.01% | -0.82% | 53,165 | 12,994 | 108% | 24.44 | 1.74% | 24.10 | 1.78% | 23.96 | -0.30% | 24.15 | 0.05% | -0.05% | |
| 12-05 | 23.66 | 24.40 | 23.52 | 24.20 | 3.20% | 0.73% | 0.27% | 42,715 | 10,261 | 86% | 24.02 | 2.55% | 23.68 | -0.20% | 24.04 | -0.38% | 24.14 | -0.19% | -0.02% | |
| 12-02 | 23.41 | 23.58 | 23.28 | 23.45 | 0.17% | 0.10% | -3.02% | 22,856 | 5,354 | 44% | 23.43 | -0.20% | 23.72 | -1.65% | 24.13 | -0.69% | 24.18 | -0.38% | 0.04% | |
| 12-01 | 24.10 | 24.23 | 23.18 | 23.41 | -1.56% | -0.27% | -3.56% | 45,430 | 10,663 | 82% | 23.47 | -2.56% | 24.12 | -1.03% | 24.29 | -0.31% | 24.27 | -0.30% | 0.13% | |
| 11-30 | 24.44 | 24.79 | 23.64 | 23.78 | 0.00% | -1.28% | -2.33% | 49,739 | 11,981 | 92% | 24.09 | -1.85% | 24.37 | -0.58% | 24.37 | 0.33% | 24.35 | -0.04% | 0.20% | |