国药股份(600511.SH) - 成本价(单股)

成本价计算(单股)

查看板块:

国药股份( 600511.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	28.87	29.18	28.68	28.72	-0.31%	-0.71%	0.81%	36,814	10,648	80%	28.93	-0.07%	28.84	0.26%	28.84	0.27%	28.49	0.50%	-0.06%
01-10	28.80	29.23	28.63	28.81	0.24%	-0.47%	1.63%	37,433	10,835	78%	28.95	0.97%	28.76	-0.06%	28.76	0.47%	28.35	0.37%	-0.14%
01-09	28.51	28.92	28.40	28.74	0.52%	0.25%	1.75%	42,026	12,048	84%	28.67	-0.07%	28.78	0.15%	28.63	0.41%	28.25	0.35%	-0.22%
01-06	28.82	28.96	28.55	28.59	-1.24%	-0.35%	1.58%	37,717	10,820	75%	28.69	-0.82%	28.74	0.48%	28.51	0.33%	28.15	0.40%	-0.28%
01-05	28.84	29.07	28.70	28.95	0.38%	0.08%	3.27%	56,462	16,332	108%	28.93	1.10%	28.60	0.95%	28.41	0.75%	28.03	0.45%	-0.35%
01-04	28.25	28.98	28.11	28.84	1.76%	0.80%	3.34%	69,044	19,755	132%	28.61	1.00%	28.33	0.70%	28.20	0.93%	27.91	0.40%	-0.41%
01-03	28.18	28.68	27.89	28.34	1.58%	0.04%	1.95%	69,337	19,642	128%	28.33	1.82%	28.14	0.91%	27.94	0.55%	27.80	-0.87%	-0.47%
12-30	28.03	28.15	27.70	27.90	-0.61%	0.28%	-0.50%	36,975	10,287	57%	27.82	-1.00%	27.88	0.35%	27.79	0.20%	28.04	-2.02%	-0.36%
12-29	27.51	28.50	27.48	28.07	1.41%	-0.12%	-1.91%	48,914	13,746	56%	28.10	1.83%	27.79	0.39%	27.74	0.43%	28.62	-0.11%	-0.05%
12-28	27.67	27.82	27.41	27.68	-0.47%	0.29%	-3.38%	29,767	8,215	33%	27.60	-0.09%	27.68	0.09%	27.62	-0.09%	28.65	-0.07%	-0.01%
12-27	27.85	27.98	27.24	27.81	-0.07%	0.67%	-3.00%	61,604	17,017	66%	27.63	-0.59%	27.65	0.12%	27.64	-0.12%	28.67	-0.34%	0.02%
12-26	27.58	28.05	27.58	27.83	1.13%	0.15%	-3.26%	52,948	14,713	56%	27.79	0.91%	27.62	0.05%	27.68	-1.79%	28.77	-0.41%	0.09%
12-23	27.17	27.72	27.15	27.52	1.10%	-0.06%	-4.73%	46,459	12,793	45%	27.54	-0.01%	27.61	-0.27%	28.18	-2.70%	28.89	-0.24%	0.20%
12-22	27.80	27.95	27.19	27.22	-2.26%	-1.16%	-5.99%	64,494	17,760	62%	27.54	-0.71%	27.68	-2.60%	28.96	-0.43%	28.96	-0.30%	0.26%
12-21	27.68	28.06	27.40	27.85	0.76%	0.41%	-4.11%	56,052	15,546	52%	27.74	-0.06%	28.42	-2.96%	29.09	-0.18%	29.04	-0.12%	0.34%
12-20	28.41	28.57	27.35	27.64	-3.59%	-0.40%	-4.95%	83,982	23,306	74%	27.75	-4.39%	29.29	-0.70%	29.14	-0.60%	29.08	-0.22%	0.41%
12-19	30.20	30.22	28.42	28.67	-5.07%	-1.23%	-1.62%	155,657	45,182	141%	29.03	-3.12%	29.49	0.01%	29.31	-0.29%	29.14	0.27%	0.47%
12-16	28.56	30.97	28.38	30.20	5.56%	0.80%	3.90%	251,493	75,349	235%	29.96	4.50%	29.49	2.69%	29.40	1.57%	29.07	1.07%	0.49%
12-15	28.31	28.90	28.31	28.61	0.92%	-0.21%	-0.51%	55,179	15,820	61%	28.67	0.71%	28.72	-0.97%	28.95	-0.12%	28.76	0.29%	0.33%
12-14	29.09	29.13	28.21	28.35	-2.34%	-0.42%	-1.13%	71,192	20,267	76%	28.47	-1.83%	29.00	-0.48%	28.98	-0.05%	28.67	0.15%	0.30%
12-13	29.51	29.54	28.68	29.03	-0.92%	0.10%	1.39%	72,154	20,925	77%	29.00	-1.16%	29.14	0.12%	29.00	0.22%	28.63	0.44%	0.30%
12-12	28.84	29.59	28.84	29.30	1.60%	-0.14%	2.79%	109,864	32,234	112%	29.34	1.30%	29.11	0.87%	28.93	0.72%	28.51	0.64%	0.26%
12-09	28.81	29.28	28.70	28.84	-0.72%	-0.43%	1.81%	69,147	20,028	74%	28.97	0.06%	28.85	0.26%	28.72	0.36%	28.33	0.41%	0.20%
12-08	29.00	29.17	28.61	29.05	0.55%	0.35%	2.98%	103,137	29,856	113%	28.95	0.94%	28.78	0.57%	28.62	0.73%	28.21	0.48%	0.16%
12-07	28.36	29.05	28.08	28.89	1.73%	0.74%	2.90%	98,352	28,205	115%	28.68	-0.12%	28.62	0.43%	28.41	0.44%	28.08	0.57%	0.12%
12-06	28.56	29.17	28.30	28.40	-1.22%	-1.08%	1.73%	108,596	31,178	132%	28.71	0.68%	28.50	0.98%	28.29	0.67%	27.92	0.41%	0.06%
12-05	28.20	28.88	27.88	28.75	3.42%	0.82%	3.41%	163,299	46,566	201%	28.52	2.38%	28.22	1.12%	28.10	1.10%	27.80	0.39%	0.05%
12-02	27.89	28.01	27.73	27.80	-0.50%	-0.19%	0.38%	41,733	11,623	55%	27.85	0.00%	27.91	-0.06%	27.80	0.35%	27.70	-0.44%	0.04%
12-01	28.10	28.32	27.51	27.94	0.43%	0.32%	0.45%	91,287	25,424	104%	27.85	-0.51%	27.92	0.54%	27.70	0.33%	27.82	-0.02%	0.16%
11-30	28.07	28.27	27.72	27.82	0.00%	-0.62%	0.00%	80,983	22,670	93%	27.99	0.25%	27.77	0.82%	27.61	0.74%	27.82	0.08%	0.20%