成本价计算(单股)
亚宝药业( 600351.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 |
 | | |||||||||||||||||||
| 01-11 | 5.96 | 5.98 | 5.91 | 5.91 | -0.84% | -0.51% | -1.66% | 55,015 | 3,267 | 58% | 5.94 | -0.45% | 5.97 | -0.45% | 6.00 | -0.42% | 6.01 | 0.15% | -1.09% |  |
| 01-10 | 5.98 | 6.00 | 5.95 | 5.96 | -0.67% | -0.12% | -0.68% | 57,575 | 3,435 | 55% | 5.97 | -0.28% | 5.99 | -0.52% | 6.03 | -0.59% | 6.00 | -0.20% | -1.40% | |
| 01-09 | 6.00 | 6.01 | 5.96 | 6.00 | 0.33% | 0.27% | -0.22% | 66,937 | 4,005 | 60% | 5.98 | -0.53% | 6.02 | -0.41% | 6.06 | 0.23% | 6.01 | -0.30% | -1.53% | |
| 01-06 | 6.03 | 6.06 | 5.97 | 5.98 | -1.48% | -0.60% | -0.85% | 85,359 | 5,135 | 74% | 6.02 | -0.71% | 6.05 | -0.62% | 6.05 | 0.22% | 6.03 | -0.58% | -1.52% | |
| 01-05 | 6.06 | 6.09 | 6.00 | 6.07 | 0.00% | 0.18% | 0.07% | 85,951 | 5,208 | 68% | 6.06 | -0.10% | 6.09 | 0.55% | 6.04 | 0.33% | 6.07 | -0.64% | -1.48% | |
| 01-04 | 6.09 | 6.12 | 6.02 | 6.07 | -1.14% | 0.08% | -0.57% | 109,464 | 6,638 | 84% | 6.07 | -0.72% | 6.05 | 0.53% | 6.02 | 0.50% | 6.11 | -0.73% | -1.43% | |
| 01-03 | 6.04 | 6.20 | 6.02 | 6.14 | 4.42% | 0.51% | -0.16% | 192,935 | 11,786 | 139% | 6.11 | 3.40% | 6.02 | 1.55% | 5.99 | 0.34% | 6.15 | -2.40% | -1.38% | |
| 12-30 | 5.92 | 5.97 | 5.86 | 5.88 | -0.84% | -0.47% | -6.68% | 84,468 | 4,990 | 51% | 5.91 | -0.52% | 5.93 | -0.08% | 5.97 | -0.82% | 6.30 | -2.72% | -1.15% | |
| 12-29 | 5.87 | 5.98 | 5.85 | 5.93 | 0.51% | -0.15% | -8.45% | 89,695 | 5,326 | 45% | 5.94 | 0.03% | 5.93 | -0.84% | 6.01 | -1.28% | 6.48 | -1.33% | -0.86% | |
| 12-28 | 5.98 | 5.99 | 5.89 | 5.90 | -1.01% | -0.62% | -10.12% | 98,419 | 5,843 | 45% | 5.94 | 0.12% | 5.98 | -1.09% | 6.09 | -1.38% | 6.56 | -2.21% | -0.70% | |
| 12-27 | 6.10 | 6.12 | 5.86 | 5.96 | -2.30% | 0.51% | -11.20% | 158,883 | 9,422 | 59% | 5.93 | -2.64% | 6.05 | -2.23% | 6.18 | -1.78% | 6.71 | -2.92% | -0.45% | |
| 12-26 | 6.15 | 6.18 | 6.03 | 6.10 | -0.65% | 0.15% | -11.77% | 122,405 | 7,456 | 36% | 6.09 | -1.25% | 6.19 | -1.67% | 6.29 | -3.08% | 6.91 | -1.45% | -0.06% | |
| 12-23 | 6.15 | 6.23 | 6.11 | 6.14 | -0.16% | -0.45% | -12.49% | 117,050 | 7,220 | 27% | 6.17 | -1.52% | 6.29 | -1.13% | 6.49 | -3.11% | 7.02 | -0.20% | 0.21% | |
| 12-22 | 6.45 | 6.47 | 6.11 | 6.15 | -4.21% | -1.80% | -12.52% | 185,331 | 11,608 | 41% | 6.26 | -2.87% | 6.37 | -3.63% | 6.70 | -1.75% | 7.03 | -0.24% | 0.26% | |
| 12-21 | 6.43 | 6.55 | 6.37 | 6.42 | 0.47% | -0.43% | -8.90% | 128,779 | 8,304 | 27% | 6.45 | 0.64% | 6.61 | -3.15% | 6.82 | -1.86% | 7.05 | -0.13% | 0.30% | |
| 12-20 | 6.54 | 6.59 | 6.32 | 6.39 | -2.89% | -0.27% | -9.44% | 191,110 | 12,243 | 36% | 6.41 | -5.28% | 6.82 | -1.81% | 6.95 | -2.55% | 7.06 | -0.17% | 0.38% | |
| 12-19 | 7.15 | 7.21 | 6.53 | 6.58 | -7.84% | -2.72% | -6.90% | 364,655 | 24,665 | 70% | 6.76 | -4.69% | 6.95 | -2.17% | 7.13 | -1.11% | 7.07 | -0.14% | 0.34% | |
| 12-16 | 6.97 | 7.21 | 6.97 | 7.14 | 2.88% | 0.61% | 0.88% | 359,346 | 25,503 | 74% | 7.10 | 1.42% | 7.10 | -1.74% | 7.21 | 0.42% | 7.08 | 0.23% | 0.28% | |
| 12-15 | 7.03 | 7.14 | 6.92 | 6.94 | -1.28% | -0.83% | -1.73% | 237,197 | 16,600 | 50% | 7.00 | -2.15% | 7.23 | -0.30% | 7.18 | 0.42% | 7.06 | 0.21% | 0.17% | |
| 12-14 | 7.39 | 7.39 | 7.01 | 7.03 | -6.76% | -1.71% | -0.24% | 487,957 | 34,897 | 105% | 7.15 | -2.69% | 7.25 | 0.61% | 7.15 | 0.45% | 7.05 | 0.27% | 0.12% | |
| 12-13 | 7.40 | 7.56 | 7.18 | 7.54 | 1.89% | 2.59% | 7.29% | 726,358 | 53,389 | 166% | 7.35 | 1.82% | 7.20 | 2.01% | 7.12 | 1.32% | 7.03 | 1.01% | 0.09% | |
| 12-12 | 7.06 | 7.60 | 6.99 | 7.40 | 6.78% | 2.51% | 6.35% | 919,584 | 66,385 | 232% | 7.22 | 4.55% | 7.06 | 1.80% | 7.02 | 1.62% | 6.96 | 1.22% | -0.04% | |
| 12-09 | 6.80 | 7.04 | 6.73 | 6.93 | 1.32% | 0.36% | 0.81% | 403,895 | 27,887 | 119% | 6.91 | 0.41% | 6.94 | 0.12% | 6.91 | 0.28% | 6.87 | 0.29% | -0.16% | |
| 12-08 | 6.96 | 6.99 | 6.76 | 6.84 | -2.84% | -0.54% | -0.20% | 440,218 | 30,274 | 135% | 6.88 | -1.70% | 6.93 | 0.09% | 6.89 | 0.23% | 6.85 | 0.16% | -0.22% | |
| 12-07 | 7.07 | 7.13 | 6.84 | 7.04 | 2.47% | 0.63% | 2.88% | 653,662 | 45,730 | 218% | 7.00 | 1.89% | 6.92 | 1.64% | 6.88 | 0.60% | 6.84 | 0.74% | -0.19% | |
| 12-06 | 6.70 | 7.08 | 6.65 | 6.87 | 1.03% | 0.06% | 1.13% | 342,860 | 23,539 | 125% | 6.87 | 0.85% | 6.81 | 0.58% | 6.83 | 0.10% | 6.79 | -0.56% | -0.23% | |
| 12-05 | 6.78 | 6.91 | 6.72 | 6.80 | 1.04% | -0.12% | -0.45% | 247,263 | 16,834 | 86% | 6.81 | 1.45% | 6.77 | -0.84% | 6.83 | 0.16% | 6.83 | -0.76% | -0.14% | |
| 12-02 | 6.70 | 6.77 | 6.67 | 6.73 | 0.15% | 0.28% | -2.22% | 182,247 | 12,230 | 56% | 6.71 | -1.00% | 6.83 | -0.38% | 6.82 | 0.18% | 6.88 | -0.92% | 0.00% | |
| 12-01 | 7.00 | 7.02 | 6.69 | 6.72 | -3.31% | -0.87% | -3.27% | 306,665 | 20,789 | 78% | 6.78 | -2.32% | 6.86 | 0.03% | 6.80 | 0.03% | 6.95 | -0.23% | 0.18% | |
| 11-30 | 6.80 | 7.08 | 6.80 | 6.95 | 0.00% | 0.14% | -0.19% | 329,462 | 22,864 | 83% | 6.94 | 1.48% | 6.85 | 1.47% | 6.80 | 0.79% | 6.96 | -0.06% | 0.25% | |