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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 35.74 | 36.30 | 35.69 | 36.29 | 1.74% | 0.58% | -2.21% | 2,248,300 | 81,119,000 | 59% | 36.08 | 0.83% | 35.96 | -0.54% | 36.34 | -0.55% | 37.11 | -0.09% | -0.04% |  | 丽珠集团/000513.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 41.69 | 42.98 | 41.45 | 42.05 | 1.67% | -0.45% | -0.88% | 6,569,000 | 277,459,000 | 84% | 42.24 | 1.15% | 42.17 | -1.33% | 42.82 | 0.04% | 42.42 | 0.09% | 0.53% |  | 云南白药/000538.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 111.82 | 113.18 | 111.21 | 112.00 | 0.18% | -0.32% | -4.47% | 3,614,900 | 406,183,000 | 51% | 112.36 | 0.23% | 112.22 | -0.90% | 113.99 | -0.67% | 117.24 | -0.82% | -0.63% |  | 启迪药业/000590.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.80 | 7.97 | 7.72 | 7.94 | 1.79% | 1.33% | 0.30% | 1,104,800 | 8,657,000 | 98% | 7.84 | -0.45% | 7.90 | -0.22% | 7.90 | -0.15% | 7.92 | 0.16% | -0.23% |  | 太阳能/000591.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.51 | 6.62 | 6.43 | 6.57 | 2.66% | 0.63% | -4.74% | 68,015,200 | 444,089,000 | 56% | 6.53 | 1.08% | 6.58 | -1.31% | 6.71 | -1.70% | 6.90 | -0.22% | -0.93% |  | 通化金马/000766.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.76 | 4.16 | 3.72 | 3.99 | 5.56% | -0.84% | 2.68% | 11,698,600 | 47,077,000 | 266% | 4.02 | 6.71% | 3.96 | 3.48% | 3.91 | 2.19% | 3.89 | 1.46% | 0.01% |  | 奇正藏药/002287.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 24.72 | 24.78 | 24.26 | 24.45 | -0.77% | 0.07% | 1.55% | 1,588,400 | 38,810,000 | 119% | 24.43 | -0.26% | 24.38 | 0.54% | 24.23 | 0.45% | 24.08 | -0.07% | 0.06% |  | 众生药业/002317.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.16 | 8.28 | 8.14 | 8.23 | 0.61% | 0.01% | -0.66% | 4,937,000 | 40,626,000 | 67% | 8.23 | 0.87% | 8.20 | -0.35% | 8.28 | -0.05% | 8.29 | -0.18% | -0.20% |  | 精华制药/002349.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.41 | 4.62 | 4.39 | 4.56 | 3.17% | 0.40% | 3.21% | 11,683,300 | 53,068,000 | 293% | 4.54 | 3.98% | 4.48 | 2.87% | 4.45 | 2.37% | 4.42 | 0.91% | 0.07% |  | 汉森制药/002412.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.61 | 5.74 | 5.61 | 5.73 | 2.14% | 0.90% | -0.56% | 2,028,900 | 11,522,000 | 100% | 5.68 | 0.94% | 5.68 | -0.42% | 5.72 | -0.47% | 5.76 | -0.17% | -0.22% |  | 贵州百灵/002424.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.57 | 7.98 | 7.51 | 7.79 | 3.45% | -0.22% | 0.72% | 24,115,900 | 188,278,000 | 203% | 7.81 | 3.38% | 7.70 | 1.48% | 7.68 | 0.68% | 7.73 | -0.10% | -0.97% |  | 太安堂/002433.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.70 | 3.79 | 3.66 | 3.79 | 1.88% | 1.58% | 1.96% | 4,949,500 | 18,466,000 | 85% | 3.73 | 1.28% | 3.72 | -0.46% | 3.74 | -0.16% | 3.72 | 0.22% | 0.32% |  | 益盛药业/002566.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.73 | 7.08 | 6.63 | 6.96 | 3.57% | 0.42% | 1.31% | 8,905,300 | 61,724,000 | 149% | 6.93 | 3.17% | 6.86 | 1.09% | 6.83 | 0.74% | 6.87 | -0.06% | -0.02% |  | 以岭药业/002603.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 25.72 | 25.77 | 25.25 | 25.55 | -0.12% | -0.05% | 0.89% | 11,294,500 | 288,707,000 | 85% | 25.56 | -0.95% | 25.86 | 0.48% | 25.62 | 0.26% | 25.33 | 0.19% | 0.48% |  | 佛慈制药/002644.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.22 | 7.40 | 7.19 | 7.39 | 2.21% | 0.97% | 2.13% | 3,131,900 | 22,922,000 | 155% | 7.32 | 0.74% | 7.32 | 0.48% | 7.28 | 0.30% | 7.24 | 0.25% | 0.09% |  | 特一药业/002728.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.15 | 11.18 | 11.06 | 11.18 | 0.63% | 0.19% | 0.38% | 521,200 | 5,816,000 | 104% | 11.16 | 0.61% | 11.13 | 0.07% | 11.13 | -0.11% | 11.14 | 0.02% | 0.08% |  | 上海凯宝/300039.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.96 | 4.03 | 3.95 | 4.02 | 1.52% | 0.58% | -0.32% | 2,553,100 | 10,205,000 | 68% | 4.00 | 0.40% | 4.01 | -0.40% | 4.03 | -0.25% | 4.03 | -0.03% | -0.22% |  | 福瑞股份/300049.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.67 | 8.17 | 7.53 | 7.95 | 3.52% | 0.38% | 1.99% | 6,548,300 | 51,864,000 | 273% | 7.92 | 5.26% | 7.77 | 1.77% | 7.78 | 0.96% | 7.80 | 0.54% | -0.38% |  | 香雪制药/300147.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.04 | 7.13 | 6.96 | 7.13 | 1.71% | 0.66% | -2.25% | 8,731,800 | 61,846,000 | 80% | 7.08 | 1.22% | 7.03 | 0.34% | 7.08 | -0.55% | 7.29 | -1.86% | -0.27% |  | 振东制药/300158.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.67 | 4.78 | 4.66 | 4.75 | 1.28% | 0.51% | -3.00% | 9,249,600 | 43,718,000 | 75% | 4.73 | 1.13% | 4.72 | -0.44% | 4.77 | -0.89% | 4.90 | -0.43% | -0.13% |  | 佐力药业/300181.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.69 | 6.72 | 6.58 | 6.70 | 0.15% | 0.66% | -4.23% | 7,493,200 | 49,871,000 | 81% | 6.66 | -1.81% | 6.76 | -1.05% | 6.83 | -1.09% | 7.00 | -0.63% | 0.11% |  | 同仁堂/600085.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 28.88 | 29.05 | 28.40 | 28.90 | 0.17% | 0.19% | -1.45% | 7,858,000 | 226,653,000 | 41% | 28.84 | -0.65% | 29.08 | -0.31% | 29.09 | 0.22% | 29.32 | 0.35% | 0.73% |  | 西藏药业/600211.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 46.89 | 47.59 | 46.22 | 47.05 | 0.34% | 0.10% | -2.01% | 2,213,900 | 104,056,000 | 71% | 47.00 | -0.18% | 46.88 | -0.80% | 47.60 | -0.38% | 48.02 | -1.23% | 0.02% |  | 羚锐制药/600285.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.83 | 8.89 | 8.71 | 8.88 | 1.02% | 0.55% | -0.45% | 2,002,300 | 17,682,000 | 50% | 8.83 | 0.47% | 8.85 | -0.42% | 8.92 | -0.58% | 8.92 | 0.09% | 0.02% |  | 白云山/600332.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 27.31 | 27.48 | 27.21 | 27.48 | 0.66% | 0.39% | -0.68% | 1,731,500 | 47,398,000 | 66% | 27.37 | 0.44% | 27.36 | -0.33% | 27.52 | -0.17% | 27.67 | -0.20% | -0.23% |  | 健康元/600380.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.36 | 13.20 | 12.36 | 13.07 | 6.09% | 0.92% | 1.01% | 28,424,800 | 368,121,000 | 164% | 12.95 | 3.78% | 12.78 | -0.17% | 12.90 | 0.17% | 12.94 | 0.01% | 0.09% |  | 昆药集团/600422.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.50 | 8.77 | 8.44 | 8.73 | 2.59% | 0.85% | 3.55% | 12,603,700 | 109,103,000 | 240% | 8.66 | 2.26% | 8.55 | 1.44% | 8.49 | 1.18% | 8.43 | 0.99% | 0.04% |  | 片仔癀/600436.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 312.06 | 318.90 | 304.50 | 314.50 | 1.05% | 0.62% | 0.83% | 4,574,600 | 1,429,890,000 | 94% | 312.57 | 0.05% | 312.11 | -1.36% | 319.01 | -0.04% | 311.93 | 0.74% | 1.35% |  | 天士力/600535.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.24 | 13.30 | 13.21 | 13.25 | -0.08% | -0.15% | -0.70% | 4,419,900 | 58,650,000 | 55% | 13.27 | 0.16% | 13.28 | -0.40% | 13.36 | 0.08% | 13.34 | 0.02% | -0.08% |  | 益佰制药/600594.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.42 | 5.80 | 5.36 | 5.61 | 2.75% | 0.36% | 3.79% | 35,708,600 | 199,594,000 | 372% | 5.59 | 3.90% | 5.49 | 2.81% | 5.46 | 2.69% | 5.41 | 2.08% | 0.34% |  | *ST目药/600671.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.32 | 8.38 | 8.25 | 8.33 | 0.00% | 0.47% | -0.17% | 179,100 | 1,485,000 | 76% | 8.29 | -0.46% | 8.35 | 0.18% | 8.32 | 0.00% | 8.34 | -1.34% | -0.30% |  | 江中药业/600750.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.47 | 10.48 | 10.41 | 10.47 | -0.10% | 0.17% | -0.72% | 1,804,900 | 18,865,000 | 93% | 10.45 | -0.19% | 10.48 | -0.35% | 10.52 | -0.26% | 10.55 | -0.06% | -0.15% |  | 通化东宝/600867.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.86 | 11.96 | 11.71 | 11.92 | 0.68% | 0.59% | -1.60% | 6,559,000 | 77,722,000 | 70% | 11.85 | -0.01% | 11.87 | -0.49% | 11.96 | -0.47% | 12.11 | -0.50% | -0.35% |  |
|