成本价计算(多股)
名称 | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 东阿阿胶/000423.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 34.97 | 35.88 | 34.87 | 34.96 | 0.46% | -1.08% | -3.32% | 6,059,700 | 214,157,000 | 87% | 35.34 | -0.16% | 35.27 | -0.68% | 35.67 | -0.52% | 36.16 | -0.40% | -0.64% |  | 丽珠集团/000513.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 38.60 | 38.84 | 37.99 | 38.03 | -1.20% | -0.67% | -5.83% | 9,304,900 | 356,249,000 | 109% | 38.29 | -1.60% | 39.65 | -1.99% | 40.22 | -1.01% | 40.38 | -1.04% | -0.51% |  | 云南白药/000538.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 133.59 | 136.60 | 129.50 | 135.45 | 1.55% | 1.71% | 0.09% | 8,512,100 | 1,133,589,000 | 86% | 133.17 | -1.44% | 136.28 | -1.06% | 136.59 | -0.19% | 135.33 | -1.02% | 0.09% |  | 启迪药业/000590.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.93 | 8.01 | 7.88 | 7.93 | 0.38% | 0.03% | -4.74% | 660,100 | 5,233,000 | 40% | 7.93 | -0.74% | 8.03 | -1.58% | 8.26 | -2.33% | 8.33 | 0.43% | 0.32% |  | 太阳能/000591.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.91 | 7.10 | 6.72 | 7.08 | 2.16% | 1.48% | -1.60% | 145,063,100 | 1,012,059,000 | 57% | 6.98 | -1.41% | 7.20 | -0.54% | 7.16 | 0.69% | 7.20 | -0.58% | -0.57% |  | 通化金马/000766.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.16 | 3.19 | 3.04 | 3.05 | 0.99% | -1.29% | -4.60% | 7,826,700 | 24,185,000 | 50% | 3.09 | 1.05% | 3.11 | -1.89% | 3.17 | -0.72% | 3.20 | 0.50% | 0.16% |  | 奇正藏药/002287.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 28.01 | 28.82 | 27.48 | 28.65 | 2.28% | 1.69% | -4.96% | 3,398,300 | 95,744,000 | 53% | 28.17 | -2.15% | 29.45 | -1.77% | 29.65 | -0.44% | 30.15 | -0.04% | 0.71% |  | 众生药业/002317.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.77 | 8.90 | 8.73 | 8.82 | 0.23% | 0.11% | -5.72% | 7,340,900 | 64,671,000 | 44% | 8.81 | -0.89% | 8.93 | -1.22% | 9.10 | -0.59% | 9.36 | -0.96% | -0.70% |  | 精华制药/002349.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.47 | 4.55 | 4.39 | 4.42 | -1.56% | -0.56% | -2.90% | 2,649,600 | 11,778,000 | 107% | 4.45 | -1.73% | 4.51 | -1.68% | 4.58 | -0.61% | 4.55 | 0.22% | -0.41% |  | 汉森制药/002412.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.32 | 6.41 | 6.26 | 6.38 | 1.11% | 0.60% | 3.10% | 2,262,000 | 14,345,000 | 75% | 6.34 | 1.05% | 6.28 | 0.48% | 6.25 | 0.35% | 6.19 | 0.46% | -0.34% |  | 贵州百灵/002424.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.69 | 7.81 | 7.63 | 7.65 | -1.16% | -0.78% | -2.60% | 5,894,400 | 45,445,000 | 54% | 7.71 | -1.33% | 7.84 | -1.35% | 7.97 | -0.15% | 7.85 | 1.58% | 0.54% |  | 太安堂/002433.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.51 | 3.52 | 3.43 | 3.46 | -1.42% | -0.06% | -3.41% | 4,362,400 | 15,102,000 | 74% | 3.46 | -1.26% | 3.50 | -1.38% | 3.55 | -0.84% | 3.58 | -0.25% | -0.85% |  | 益盛药业/002566.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.81 | 5.86 | 5.76 | 5.82 | 0.17% | 0.17% | -2.43% | 910,800 | 5,292,000 | 72% | 5.81 | -0.41% | 5.85 | -1.08% | 5.93 | -0.69% | 5.97 | -0.02% | -0.59% |  | 以岭药业/002603.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 25.99 | 26.19 | 25.49 | 25.57 | -1.62% | -0.60% | -8.38% | 11,807,000 | 303,740,000 | 52% | 25.73 | -2.25% | 26.55 | -1.89% | 27.08 | -0.72% | 27.91 | -0.64% | -0.19% |  | 佛慈制药/002644.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.26 | 7.46 | 7.26 | 7.41 | 2.49% | 0.38% | 0.83% | 2,344,600 | 17,307,000 | 103% | 7.38 | 1.40% | 7.41 | -0.35% | 7.42 | 0.15% | 7.35 | 0.36% | 0.18% |  | 特一药业/002728.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.65 | 10.65 | 10.35 | 10.51 | -1.31% | 0.71% | -4.39% | 866,300 | 9,041,000 | 97% | 10.44 | -1.70% | 10.63 | -2.10% | 10.81 | -1.23% | 10.99 | -0.12% | -0.28% |  | 上海凯宝/300039.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.23 | 4.27 | 4.20 | 4.24 | 0.24% | 0.24% | -5.25% | 4,100,400 | 17,345,000 | 62% | 4.23 | -0.87% | 4.32 | -1.80% | 4.43 | -0.87% | 4.48 | -0.40% | -0.82% |  | 福瑞股份/300049.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.50 | 7.55 | 7.33 | 7.34 | -2.65% | -1.09% | -5.97% | 3,930,100 | 29,166,000 | 51% | 7.42 | -2.56% | 7.60 | -2.36% | 7.76 | -1.15% | 7.81 | 0.48% | 0.26% |  | 香雪制药/300147.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.38 | 8.41 | 8.25 | 8.34 | 0.36% | 0.18% | -3.26% | 5,129,700 | 42,705,000 | 59% | 8.33 | -1.12% | 8.49 | -2.00% | 8.67 | -0.37% | 8.62 | -0.23% | -0.57% |  | 振东制药/300158.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.70 | 4.72 | 4.61 | 4.64 | -1.49% | -0.51% | 2.29% | 18,033,800 | 84,103,000 | 66% | 4.66 | 0.47% | 4.62 | 1.03% | 4.58 | 0.70% | 4.54 | -0.61% | -1.74% |  | 佐力药业/300181.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.12 | 6.14 | 5.91 | 5.91 | -2.80% | -1.01% | -7.93% | 7,269,300 | 43,395,000 | 46% | 5.97 | -2.24% | 6.09 | -2.11% | 6.25 | -1.29% | 6.42 | 0.19% | 0.66% |  | 同仁堂/600085.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 24.25 | 24.50 | 24.12 | 24.16 | -0.58% | -0.40% | -3.16% | 7,368,800 | 178,751,000 | 60% | 24.26 | -0.65% | 24.54 | -1.14% | 24.92 | -0.69% | 24.95 | 0.05% | 0.01% |  | 西藏药业/600211.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 56.56 | 56.56 | 54.11 | 55.69 | -2.23% | 0.44% | -8.39% | 5,537,700 | 307,052,000 | 102% | 55.45 | -5.55% | 58.68 | -3.61% | 60.31 | -1.66% | 60.79 | -1.18% | -0.92% |  | 羚锐制药/600285.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.01 | 8.01 | 7.89 | 7.91 | -1.49% | -0.38% | -2.85% | 5,243,100 | 41,629,000 | 93% | 7.94 | -1.26% | 8.06 | -1.29% | 8.13 | -0.36% | 8.14 | -0.10% | -0.25% |  | 白云山/600332.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 28.79 | 29.05 | 28.70 | 29.03 | 0.83% | 0.44% | -2.05% | 3,678,900 | 106,331,000 | 55% | 28.90 | -0.09% | 29.25 | -1.12% | 29.58 | -0.41% | 29.64 | -0.04% | -0.09% |  | 健康元/600380.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.50 | 13.53 | 13.31 | 13.50 | 1.20% | 0.57% | -1.53% | 12,568,900 | 168,727,000 | 56% | 13.42 | 0.12% | 13.73 | -0.46% | 13.74 | -0.14% | 13.71 | -0.26% | -0.46% |  | 昆药集团/600422.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.68 | 8.99 | 8.52 | 8.62 | -1.93% | -1.58% | -2.44% | 13,976,300 | 122,403,000 | 152% | 8.76 | -4.42% | 9.04 | 0.02% | 8.95 | -0.20% | 8.84 | 0.19% | 0.09% |  | 片仔癀/600436.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 297.55 | 299.70 | 290.00 | 295.38 | -0.56% | 0.07% | 0.60% | 3,015,300 | 890,027,000 | 64% | 295.17 | -1.58% | 300.55 | -0.24% | 299.81 | 0.32% | 293.61 | -0.73% | 0.23% |  | 天士力/600535.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.75 | 13.77 | 13.57 | 13.75 | 0.15% | 0.64% | -2.41% | 9,128,500 | 124,712,000 | 94% | 13.66 | -0.81% | 13.85 | -1.40% | 14.01 | -0.55% | 14.09 | -0.24% | -0.46% |  | 益佰制药/600594.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.94 | 5.00 | 4.91 | 4.98 | 0.81% | 0.20% | -1.31% | 3,385,700 | 16,828,000 | 53% | 4.97 | 0.61% | 4.98 | -0.64% | 5.04 | -0.18% | 5.05 | 0.22% | -0.31% |  | *ST目药/600671.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.29 | 8.38 | 8.06 | 8.08 | -3.81% | -0.91% | 5.28% | 388,900 | 3,171,000 | 45% | 8.15 | -3.41% | 8.28 | 0.67% | 8.14 | 1.14% | 7.68 | 1.68% | 0.22% |  | 江中药业/600750.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.35 | 10.42 | 10.31 | 10.37 | 0.29% | 0.17% | -2.02% | 2,891,300 | 29,932,000 | 72% | 10.35 | -0.13% | 10.41 | -0.71% | 10.50 | -0.44% | 10.58 | 0.03% | -0.31% |  | 通化东宝/600867.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.50 | 11.68 | 11.43 | 11.47 | -0.78% | -0.75% | -3.97% | 13,216,400 | 152,740,000 | 66% | 11.56 | -0.29% | 11.66 | -0.67% | 11.74 | -0.42% | 11.94 | -0.15% | -0.65% |  |
|