成本价计算(多股)
板块:医药制造业_h
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 | | | | | | | | | | | | | | | | | | | | | | 国药一致/000028.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 38.68 | 39.42 | 38.62 | 38.87 | -0.66% | -0.45% | -0.33% | 2,692,000 | 105,110,000 | 80% | 39.05 | -0.24% | 39.11 | -0.29% | 39.47 | -0.23% | 39.00 | 0.50% | -0.02% |  | 丰原药业/000153.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.80 | 6.87 | 6.71 | 6.78 | -0.59% | -0.25% | -0.66% | 2,251,700 | 15,304,000 | 74% | 6.80 | -0.95% | 6.87 | -0.48% | 6.94 | -0.12% | 6.83 | 0.37% | -0.08% |  | 民生控股/000416.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.42 | 4.59 | 4.39 | 4.56 | 1.11% | 1.02% | 3.97% | 4,260,200 | 19,231,000 | 72% | 4.51 | -0.46% | 4.54 | -0.02% | 4.55 | 0.44% | 4.39 | 0.44% | -0.28% |  | 白云山/000522.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2013-03-13 | 23.52 | 24.08 | 23.12 | 23.27 | -1.40% | -0.69% | -7.16% | 13,317,800 | 312,063,000 | 80% | 23.43 | -1.59% | 23.62 | -2.10% | 24.42 | -1.73% | 25.07 | -0.40% | 0.03% |  | 金浦钛业/000545.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.81 | 2.84 | 2.73 | 2.76 | -2.82% | -0.79% | -5.28% | 29,248,400 | 81,380,000 | 42% | 2.78 | -2.66% | 2.88 | -2.54% | 3.01 | -0.20% | 2.91 | 0.55% | 1.09% |  | 海南海药/000566.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.15 | 6.18 | 5.98 | 6.08 | -0.98% | 0.20% | -2.94% | 9,504,700 | 57,673,000 | 87% | 6.07 | -1.73% | 6.21 | -1.74% | 6.36 | -0.84% | 6.26 | 0.08% | -0.60% |  | 东北制药/000597.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.77 | 4.79 | 4.68 | 4.70 | -2.49% | -0.59% | -0.99% | 3,370,600 | 15,936,000 | 111% | 4.73 | -2.17% | 4.79 | -0.97% | 4.85 | -0.37% | 4.75 | 0.64% | -0.18% |  | 渤海股份/000605.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.06 | 5.12 | 5.03 | 5.08 | 0.00% | -0.02% | 1.09% | 1,015,500 | 5,160,000 | 83% | 5.08 | -0.80% | 5.12 | -0.35% | 5.15 | 0.21% | 5.03 | 0.42% | 0.03% |  | 仁和药业/000650.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.88 | 6.01 | 5.87 | 6.00 | 1.01% | 0.52% | 3.08% | 10,416,300 | 62,179,000 | 66% | 5.97 | -0.10% | 6.01 | -0.25% | 6.00 | 0.57% | 5.82 | 0.35% | 0.40% |  | 浙江震元/000705.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.81 | 6.81 | 6.72 | 6.73 | -1.17% | -0.38% | -2.55% | 1,676,700 | 11,328,000 | 88% | 6.76 | -1.52% | 6.84 | -0.88% | 6.90 | -0.55% | 6.91 | 0.16% | 0.39% |  | 普洛药业/000739.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 25.26 | 27.08 | 25.11 | 25.15 | -2.33% | -3.08% | 2.90% | 21,480,100 | 557,360,000 | 133% | 25.95 | 1.86% | 25.66 | 1.67% | 24.96 | 1.62% | 24.44 | 0.87% | 0.23% |  | 新华制药/000756.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.55 | 8.55 | 8.36 | 8.44 | -0.94% | 0.08% | -0.18% | 1,272,200 | 10,729,000 | 64% | 8.43 | -1.55% | 8.55 | -0.70% | 8.61 | -0.12% | 8.46 | 0.23% | 0.29% |  | 北大医药/000788.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.97 | 6.05 | 5.94 | 5.99 | -0.33% | -0.15% | 0.71% | 2,278,700 | 13,669,000 | 65% | 6.00 | -0.70% | 6.05 | -0.28% | 6.06 | 0.25% | 5.95 | 0.27% | -0.11% |  | 华神科技/000790.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.26 | 4.28 | 4.21 | 4.26 | -0.47% | 0.50% | -0.33% | 3,037,600 | 12,876,000 | 91% | 4.24 | -1.67% | 4.31 | -0.85% | 4.35 | -0.18% | 4.27 | 0.33% | -0.06% |  | 金陵药业/000919.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.93 | 5.99 | 5.90 | 5.95 | -0.50% | -0.07% | 0.98% | 2,301,400 | 13,703,000 | 55% | 5.95 | -0.58% | 6.00 | -0.08% | 6.02 | 0.23% | 5.89 | 0.51% | -0.06% |  | 广济药业/000952.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.19 | 7.26 | 7.18 | 7.21 | -0.55% | -0.01% | 0.70% | 1,267,200 | 9,138,000 | 77% | 7.21 | -0.73% | 7.24 | -0.18% | 7.26 | 0.11% | 7.16 | 0.29% | 0.39% |  | 华东医药/000963.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 32.00 | 32.90 | 31.63 | 31.84 | -3.52% | -0.88% | -3.75% | 50,498,500 | 1,622,104,000 | 70% | 32.12 | -5.66% | 34.43 | -2.33% | 34.78 | 0.17% | 33.08 | 0.22% | 2.12% |  | 九 芝 堂/000989.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.12 | 8.22 | 8.00 | 8.06 | -1.35% | -0.70% | -0.51% | 3,728,300 | 30,261,000 | 74% | 8.12 | -0.75% | 8.17 | -0.73% | 8.22 | 0.00% | 8.10 | 0.37% | 0.38% |  | 华邦健康/002004.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.07 | 5.11 | 5.01 | 5.02 | -1.95% | -0.52% | -1.28% | 16,838,200 | 84,971,000 | 72% | 5.05 | -2.19% | 5.16 | -1.17% | 5.19 | -0.04% | 5.09 | 0.34% | 0.37% |  | 京新药业/002020.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 10.48 | 10.61 | 10.38 | 10.42 | -1.14% | -0.68% | -1.08% | 6,144,500 | 64,462,000 | 75% | 10.49 | -1.54% | 10.63 | -1.15% | 10.78 | 0.35% | 10.53 | 0.37% | 0.65% |  | 双鹭药业/002038.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.20 | 9.37 | 9.19 | 9.26 | 0.00% | -0.36% | 0.31% | 4,955,000 | 46,046,000 | 61% | 9.29 | -0.19% | 9.37 | -0.29% | 9.45 | 0.02% | 9.23 | 0.58% | 0.45% |  | 海翔药业/002099.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.34 | 8.39 | 8.21 | 8.39 | 0.24% | 1.07% | 1.98% | 5,574,200 | 46,271,000 | 60% | 8.30 | -0.66% | 8.31 | 0.30% | 8.29 | -0.08% | 8.23 | 0.58% | 0.15% |  | 沃华医药/002107.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.81 | 7.90 | 7.76 | 7.79 | -1.02% | -0.28% | -0.13% | 1,885,100 | 14,726,000 | 53% | 7.81 | -0.81% | 7.88 | -0.25% | 7.96 | -0.01% | 7.80 | 0.18% | -0.11% |  | 紫鑫药业/002118.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.73 | 2.77 | 2.70 | 2.74 | -0.72% | 0.00% | 1.22% | 11,956,700 | 32,763,000 | 53% | 2.74 | -0.44% | 2.77 | -0.82% | 2.79 | 0.40% | 2.71 | 0.45% | 0.32% |  | 嘉应制药/002198.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.48 | 5.60 | 5.25 | 5.35 | -3.25% | -1.20% | 5.63% | 13,955,200 | 75,567,000 | 138% | 5.42 | -0.11% | 5.37 | 1.88% | 5.24 | 1.73% | 5.07 | 1.24% | 0.92% |  | *ST恒康/002219.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 1.88 | 1.96 | 1.82 | 1.90 | 1.06% | 0.32% | 1.44% | 11,967,600 | 22,663,000 | 62% | 1.89 | 0.37% | 1.89 | 0.16% | 1.90 | 0.90% | 1.87 | 0.54% | 1.29% |  | 鱼跃医疗/002223.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 27.97 | 28.34 | 27.69 | 28.09 | -0.81% | 0.15% | 1.21% | 11,020,200 | 309,108,000 | 69% | 28.05 | -1.14% | 28.43 | 0.24% | 28.25 | 0.23% | 27.75 | 0.45% | -0.16% |  | 联化科技/002250.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 23.79 | 26.40 | 23.66 | 25.49 | 5.81% | 0.99% | 6.72% | 13,607,300 | 343,461,000 | 230% | 25.24 | 4.66% | 24.80 | 2.10% | 24.66 | 2.08% | 23.88 | 1.95% | -0.13% |  | 上海莱士/002252.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.66 | 7.79 | 7.63 | 7.64 | -1.42% | -0.71% | -1.86% | 19,219,800 | 147,904,000 | 61% | 7.70 | -0.10% | 7.71 | -0.29% | 7.80 | -0.38% | 7.79 | 0.26% | 0.30% |  | 恩华药业/002262.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 14.11 | 14.43 | 14.11 | 14.22 | -0.07% | -0.36% | -1.31% | 5,487,700 | 78,316,000 | 77% | 14.27 | -0.65% | 14.41 | -0.32% | 14.46 | -0.32% | 14.41 | 0.13% | -0.15% |  | 信立泰/002294.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 38.11 | 39.20 | 37.61 | 38.65 | -0.15% | 0.23% | 1.86% | 6,179,300 | 238,276,000 | 86% | 38.56 | -0.18% | 38.77 | 1.02% | 37.92 | 0.91% | 37.94 | -0.08% | 0.24% |  | 仙琚制药/002332.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 12.92 | 13.15 | 12.70 | 12.76 | -2.22% | -0.99% | 1.54% | 9,830,900 | 126,700,000 | 77% | 12.89 | -1.51% | 13.08 | -1.01% | 13.03 | 0.51% | 12.57 | 0.63% | 0.87% |  | 永安药业/002365.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.30 | 9.54 | 9.27 | 9.47 | 0.96% | 0.40% | 1.61% | 1,923,000 | 18,137,000 | 74% | 9.43 | -0.55% | 9.53 | -0.65% | 9.54 | 0.39% | 9.32 | 0.49% | 0.55% |  | 亚太药业/002370.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.52 | 3.67 | 3.49 | 3.59 | 0.84% | 0.00% | 2.57% | 14,916,600 | 53,552,000 | 71% | 3.59 | 0.59% | 3.60 | -0.28% | 3.65 | 0.22% | 3.50 | 0.34% | -0.89% |  | 信邦制药/002390.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.84 | 8.84 | 8.34 | 8.55 | -3.72% | -0.55% | -5.39% | 11,699,800 | 100,589,000 | 63% | 8.60 | -3.85% | 8.86 | -1.44% | 8.89 | -0.49% | 9.04 | -0.66% | 0.12% |  | 力生制药/002393.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 17.94 | 17.99 | 17.71 | 17.81 | -1.93% | -0.07% | 0.54% | 1,094,100 | 19,499,000 | 108% | 17.82 | -1.76% | 18.01 | -0.60% | 18.09 | 0.03% | 17.72 | 0.47% | 0.10% |  | 海普瑞/002399.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 19.12 | 19.41 | 19.01 | 19.01 | -1.71% | -0.80% | -2.59% | 3,912,100 | 74,966,000 | 56% | 19.16 | -0.51% | 19.41 | -1.15% | 19.67 | -0.94% | 19.52 | 0.32% | 0.49% |  | 科伦药业/002422.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 21.30 | 22.06 | 21.15 | 21.70 | 0.79% | 0.28% | 3.60% | 14,656,400 | 317,153,000 | 104% | 21.64 | -0.43% | 21.62 | 0.73% | 21.38 | 0.65% | 20.95 | 0.85% | 0.84% |  | 九安医疗/002432.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.89 | 7.98 | 7.77 | 7.89 | 0.00% | -0.14% | 0.11% | 3,878,800 | 30,648,000 | 68% | 7.90 | -0.34% | 7.96 | -0.41% | 8.05 | 0.04% | 7.88 | 0.60% | -0.91% |  | 誉衡药业/002437.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.71 | 2.73 | 2.67 | 2.71 | -0.37% | 0.18% | -0.04% | 10,830,000 | 29,294,000 | 67% | 2.71 | -0.66% | 2.73 | -0.69% | 2.76 | -0.07% | 2.71 | 0.56% | -0.02% |  | 千红制药/002550.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.87 | 4.00 | 3.81 | 3.90 | 0.00% | -0.13% | 3.37% | 5,304,100 | 20,712,000 | 87% | 3.91 | 0.03% | 3.91 | -0.36% | 3.93 | 0.77% | 3.77 | 0.75% | 0.19% |  | 尚荣医疗/002551.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.37 | 5.47 | 5.34 | 5.41 | 0.56% | -0.07% | 0.17% | 6,916,700 | 37,445,000 | 69% | 5.41 | -0.66% | 5.48 | -0.85% | 5.57 | 0.27% | 5.40 | 0.39% | -0.17% |  | 金达威/002626.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 36.39 | 37.90 | 35.92 | 36.61 | 2.09% | -1.08% | 3.35% | 11,232,500 | 415,719,000 | 110% | 37.01 | 2.88% | 36.39 | 1.02% | 36.43 | 0.66% | 35.42 | 1.20% | 1.24% |  | 海思科/002653.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 19.24 | 19.54 | 18.91 | 19.39 | -1.02% | 0.93% | -4.85% | 3,020,800 | 58,036,000 | 65% | 19.21 | -1.75% | 19.53 | -1.58% | 19.82 | -1.16% | 20.38 | -0.57% | 0.92% |  | 东诚药业/002675.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 20.10 | 20.30 | 19.61 | 19.82 | -4.11% | -0.48% | -5.00% | 5,452,400 | 108,590,000 | 63% | 19.92 | -4.29% | 20.91 | -0.82% | 20.88 | -0.76% | 20.86 | 0.42% | 0.78% |  | 双成药业/002693.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.74 | 3.76 | 3.68 | 3.75 | 0.81% | 0.32% | 0.56% | 1,183,100 | 4,423,000 | 75% | 3.74 | -0.19% | 3.76 | -0.79% | 3.80 | 0.19% | 3.73 | 0.40% | 0.11% |  | 乐普医疗/300003.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 30.50 | 32.15 | 30.41 | 31.83 | 2.61% | 1.67% | -1.30% | 37,168,300 | 1,163,633,000 | 70% | 31.31 | 0.27% | 31.62 | -0.71% | 31.83 | -1.37% | 32.25 | 0.37% | 1.21% |  | 莱美药业/300006.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.66 | 6.79 | 6.59 | 6.68 | 0.45% | -0.07% | -3.79% | 5,687,900 | 38,023,000 | 55% | 6.69 | -0.31% | 6.78 | -1.52% | 6.93 | -0.72% | 6.94 | 0.10% | -0.82% |  | 爱尔眼科/300015.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 74.49 | 75.69 | 70.97 | 72.28 | -5.85% | -0.78% | -11.61% | 42,121,600 | 3,068,528,000 | 107% | 72.85 | -4.96% | 75.41 | -2.94% | 77.84 | -3.14% | 81.78 | -1.27% | 0.18% |  | 北陆药业/300016.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.37 | 8.52 | 8.30 | 8.44 | -0.35% | 0.06% | -0.06% | 2,916,700 | 24,601,000 | 69% | 8.44 | -0.27% | 8.48 | -0.35% | 8.57 | -0.14% | 8.45 | 0.26% | -0.28% |  | 红日药业/300026.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.07 | 4.17 | 4.05 | 4.08 | 0.99% | -0.58% | 0.84% | 35,836,200 | 147,079,000 | 116% | 4.10 | 0.86% | 4.10 | -0.05% | 4.13 | 0.10% | 4.05 | 0.55% | -0.13% |  | 阳普医疗/300030.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 10.66 | 10.99 | 10.56 | 10.80 | 1.60% | -0.37% | -2.09% | 5,567,000 | 60,345,000 | 69% | 10.84 | 0.61% | 10.90 | -0.86% | 11.07 | -0.59% | 11.03 | -0.58% | -0.89% |  | 康芝药业/300086.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.38 | 5.55 | 5.38 | 5.38 | -1.65% | -1.10% | -0.87% | 8,007,600 | 43,560,000 | 65% | 5.44 | 1.51% | 5.42 | -0.39% | 5.51 | -0.36% | 5.43 | 0.39% | 0.60% |  | 华仁药业/300110.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.17 | 4.25 | 4.14 | 4.21 | 0.48% | -0.05% | 0.50% | 8,907,400 | 37,519,000 | 72% | 4.21 | 0.43% | 4.22 | -0.96% | 4.28 | 0.31% | 4.19 | 0.58% | 0.15% |  | 东富龙/300171.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 16.22 | 16.66 | 16.08 | 16.50 | -0.18% | 0.84% | -5.86% | 4,848,700 | 79,340,000 | 44% | 16.36 | -1.88% | 16.67 | -1.60% | 17.16 | -1.61% | 17.53 | 0.02% | 0.44% |  | 福安药业/300194.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.30 | 4.38 | 4.27 | 4.32 | 0.00% | 0.05% | 1.01% | 10,359,200 | 44,732,000 | 54% | 4.32 | -0.90% | 4.36 | -0.80% | 4.44 | 0.29% | 4.28 | 0.49% | 0.03% |  | 翰宇药业/300199.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.43 | 5.65 | 5.40 | 5.57 | 1.83% | 0.80% | 1.79% | 6,104,800 | 33,736,000 | 100% | 5.53 | 1.19% | 5.52 | -0.05% | 5.56 | -0.11% | 5.47 | 0.72% | -0.01% |  | 理邦仪器/300206.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 18.06 | 19.30 | 18.00 | 18.89 | 3.34% | 0.23% | 3.93% | 11,654,400 | 219,644,000 | 78% | 18.85 | 1.52% | 18.88 | -1.00% | 19.31 | 0.18% | 18.18 | 2.03% | 0.93% |  | 千山退/300216.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-09-15 | 0.17 | 0.21 | 0.17 | 0.19 | 0.00% | 6.74% | 4.40% | 106,729,000 | 18,946,000 | 771% | 0.18 | -6.32% | 0.18 | -6.25% | 0.18 | -7.18% | 0.18 | -8.08% | -13.15% |  | 金城医药/300233.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 26.34 | 28.25 | 26.20 | 27.46 | 1.25% | -0.01% | 8.32% | 6,504,000 | 178,624,000 | 75% | 27.46 | 2.68% | 27.16 | -0.02% | 26.75 | 2.04% | 25.35 | 1.62% | 1.78% |  | 冠昊生物/300238.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 19.62 | 20.12 | 19.56 | 19.80 | -0.30% | -0.47% | -4.13% | 2,906,700 | 57,824,000 | 47% | 19.89 | -1.11% | 20.35 | -1.52% | 20.88 | -0.81% | 20.65 | -0.17% | -0.04% |  | 迪安诊断/300244.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 34.35 | 34.66 | 33.91 | 34.05 | -2.13% | -0.50% | -10.06% | 9,349,200 | 319,936,000 | 58% | 34.22 | -2.21% | 34.99 | -1.60% | 35.74 | -1.76% | 37.86 | -1.70% | -1.50% |  | 宝莱特/300246.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 23.91 | 24.49 | 23.78 | 24.40 | 0.91% | 0.50% | 1.40% | 1,355,400 | 32,908,000 | 56% | 24.28 | 0.00% | 24.54 | 0.24% | 24.60 | -0.24% | 24.06 | 0.62% | -0.85% |  | 仟源医药/300254.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.57 | 5.81 | 5.50 | 5.67 | 1.80% | -0.23% | 2.18% | 1,770,800 | 10,063,000 | 105% | 5.68 | 1.27% | 5.69 | -0.61% | 5.74 | 0.37% | 5.55 | 0.89% | 0.26% |  | 常山药业/300255.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.16 | 6.25 | 6.03 | 6.05 | -3.51% | -1.40% | -1.91% | 14,097,000 | 86,506,000 | 94% | 6.14 | -4.30% | 6.36 | 0.09% | 6.29 | 0.06% | 6.17 | 0.37% | 0.68% |  | 雅本化学/300261.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.05 | 6.24 | 5.95 | 6.09 | 0.00% | -0.41% | 2.78% | 19,438,900 | 118,860,000 | 100% | 6.12 | -0.96% | 6.22 | -0.45% | 6.21 | 1.27% | 5.93 | 0.97% | 0.57% |  | 尔康制药/300267.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.90 | 3.96 | 3.87 | 3.93 | 0.26% | -0.05% | 0.38% | 6,310,100 | 24,809,000 | 69% | 3.93 | -0.20% | 3.95 | -0.58% | 4.00 | -0.05% | 3.92 | 0.15% | 0.23% |  | 和佳医疗/300273.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.05 | 5.12 | 5.01 | 5.07 | 0.40% | -0.08% | 0.56% | 7,508,500 | 38,095,000 | 89% | 5.07 | 0.06% | 5.09 | -0.22% | 5.14 | -0.14% | 5.04 | 0.20% | -0.43% |  | 三诺生物/300298.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 35.34 | 35.85 | 34.35 | 34.89 | -2.84% | -0.16% | -10.43% | 3,070,300 | 107,295,000 | 73% | 34.95 | -3.17% | 35.93 | -2.59% | 36.77 | -2.44% | 38.95 | -1.10% | -0.72% |  | 戴维医疗/300314.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 16.77 | 18.29 | 16.60 | 17.61 | 2.32% | 0.16% | 7.30% | 10,393,300 | 182,725,000 | 142% | 17.58 | 5.96% | 17.05 | 2.26% | 17.01 | 1.47% | 16.41 | 1.19% | -0.05% |  | 博晖创新/300318.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.87 | 9.13 | 8.75 | 9.00 | -0.22% | 0.11% | -2.13% | 11,863,800 | 106,660,000 | 72% | 8.99 | -2.26% | 9.20 | -1.51% | 9.38 | -0.73% | 9.20 | 0.25% | -0.65% |  | 凯利泰/300326.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 11.10 | 11.44 | 11.00 | 11.05 | -0.90% | -1.31% | 2.02% | 17,874,500 | 200,148,000 | 73% | 11.20 | 0.06% | 11.25 | -0.37% | 11.32 | 0.19% | 10.83 | 0.70% | -0.57% |  | 泰格医药/300347.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 145.06 | 146.00 | 138.14 | 140.58 | -5.85% | -0.60% | -15.54% | 14,620,900 | 2,067,793,000 | 146% | 141.43 | -6.10% | 148.15 | -5.84% | 155.99 | -5.20% | 166.44 | -3.57% | -0.69% |  | 楚天科技/300358.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 11.40 | 11.90 | 11.26 | 11.58 | 0.52% | -0.33% | -3.48% | 6,041,800 | 70,193,000 | 51% | 11.62 | -1.19% | 11.88 | -3.09% | 12.28 | -0.53% | 12.00 | 0.69% | 1.13% |  | 博腾股份/300363.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 41.70 | 44.18 | 41.35 | 42.83 | 0.42% | -0.27% | -1.46% | 5,617,800 | 241,271,000 | 75% | 42.95 | -2.35% | 43.62 | 1.63% | 42.75 | -0.63% | 43.47 | 0.30% | 0.22% |  | 迪瑞医疗/300396.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 21.00 | 21.40 | 20.86 | 21.35 | 0.05% | 0.60% | -1.03% | 1,282,200 | 27,211,000 | 93% | 21.22 | 0.59% | 21.24 | -0.40% | 21.47 | -0.40% | 21.57 | -0.19% | -0.78% |  | 花园生物/300401.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 13.54 | 13.59 | 13.21 | 13.24 | -3.15% | -0.95% | -0.96% | 5,111,000 | 68,320,000 | 67% | 13.37 | -2.25% | 13.59 | -1.19% | 13.70 | 0.72% | 13.37 | -0.09% | -0.62% |  | 华润双鹤/600062.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 11.52 | 11.72 | 11.51 | 11.60 | -0.26% | -0.43% | 0.90% | 3,250,800 | 37,872,000 | 81% | 11.65 | 0.16% | 11.65 | -0.06% | 11.66 | 0.33% | 11.50 | 0.37% | 0.00% |  | 太极集团/600129.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 14.00 | 14.90 | 13.96 | 14.70 | 2.44% | 0.48% | 3.82% | 4,479,300 | 65,530,000 | 146% | 14.63 | 0.33% | 14.52 | 1.29% | 14.43 | 0.71% | 14.16 | 1.40% | -0.05% |  | 复星医药/600196.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 45.38 | 46.26 | 45.10 | 46.04 | 0.52% | 0.43% | -3.23% | 20,121,000 | 922,398,000 | 59% | 45.84 | -0.43% | 46.00 | -0.65% | 46.51 | -0.61% | 47.58 | -0.23% | -0.08% |  | 浙江医药/600216.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 15.00 | 15.36 | 14.73 | 14.84 | -3.76% | -0.94% | -0.89% | 23,883,400 | 357,797,000 | 70% | 14.98 | -3.75% | 15.46 | -2.32% | 15.67 | 0.33% | 14.97 | 0.48% | 0.83% |  | 太龙药业/600222.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.27 | 5.27 | 5.18 | 5.20 | -1.33% | -0.21% | -1.92% | 3,888,000 | 20,259,000 | 51% | 5.21 | -1.94% | 5.32 | -0.80% | 5.35 | -0.56% | 5.30 | 0.27% | 0.89% |  | 天方药业/600253.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2013-06-06 | 6.36 | 6.38 | 6.21 | 6.26 | -2.03% | -0.56% | -3.02% | 11,184,100 | 70,406,000 | 112% | 6.30 | -2.33% | 6.48 | -0.99% | 6.50 | -0.45% | 6.46 | -0.05% | 0.07% |  | 海正药业/600267.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 17.20 | 17.22 | 16.81 | 16.89 | -2.99% | -0.63% | -1.74% | 9,220,400 | 156,716,000 | 66% | 17.00 | -2.55% | 17.33 | -1.29% | 17.50 | -0.59% | 17.19 | 0.08% | 0.23% |  | 恒瑞医药/600276.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 99.01 | 103.66 | 99.01 | 101.80 | 0.74% | -0.31% | -2.38% | 34,996,400 | 3,573,878,000 | 98% | 102.12 | 1.65% | 100.81 | 0.60% | 101.05 | -0.33% | 104.28 | -0.45% | -0.16% |  | 广汇汽车/600297.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.59 | 2.67 | 2.56 | 2.63 | 0.38% | 0.23% | 2.61% | 70,123,600 | 183,980,000 | 104% | 2.62 | 0.50% | 2.62 | -0.15% | 2.65 | -0.08% | 2.56 | 0.55% | 0.31% |  | 中新药业/600329.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 17.35 | 17.63 | 17.29 | 17.47 | -0.06% | 0.25% | -0.85% | 4,442,000 | 77,412,000 | 73% | 17.43 | -0.20% | 17.49 | -1.07% | 17.73 | -0.41% | 17.62 | 0.17% | 0.23% |  | 亚宝药业/600351.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.78 | 4.83 | 4.74 | 4.82 | 0.42% | 0.50% | 0.19% | 3,934,600 | 18,871,000 | 67% | 4.80 | -0.56% | 4.83 | -0.54% | 4.88 | 0.04% | 4.81 | 0.21% | 0.13% |  | ST金泰/600385.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.45 | 4.54 | 4.39 | 4.50 | 0.67% | 1.37% | 2.88% | 672,900 | 2,987,000 | 118% | 4.44 | -0.14% | 4.44 | -0.40% | 4.46 | 0.20% | 4.37 | 0.55% | 0.55% |  | 现代制药/600420.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.63 | 8.73 | 8.60 | 8.68 | -0.57% | 0.02% | -0.88% | 3,318,900 | 28,800,000 | 85% | 8.68 | -0.99% | 8.75 | -0.60% | 8.84 | -0.18% | 8.76 | 0.30% | 0.14% |  | 蓝光发展/600466.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.60 | 4.67 | 4.38 | 4.43 | -7.90% | -1.53% | 0.36% | 119,478,900 | 537,525,000 | 155% | 4.50 | -6.72% | 4.64 | 0.00% | 4.54 | 1.43% | 4.41 | 0.57% | 0.47% |  | 千金药业/600479.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.62 | 8.69 | 8.57 | 8.66 | 0.00% | 0.30% | 0.45% | 2,470,500 | 21,330,000 | 65% | 8.63 | -0.37% | 8.66 | -0.04% | 8.68 | -0.08% | 8.62 | 0.30% | 0.32% |  | 天药股份/600488.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.96 | 4.99 | 4.95 | 4.98 | 0.20% | 0.12% | -0.06% | 4,299,600 | 21,386,000 | 65% | 4.97 | 0.04% | 4.98 | -0.44% | 5.01 | 0.10% | 4.98 | 0.06% | 0.08% |  | 国药股份/600511.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 37.68 | 38.45 | 37.29 | 38.00 | 0.00% | -0.03% | -1.81% | 8,213,100 | 312,204,000 | 68% | 38.01 | -0.57% | 38.10 | -0.66% | 38.63 | -0.51% | 38.70 | 0.12% | -0.42% |  | 联环药业/600513.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.35 | 8.53 | 8.26 | 8.49 | 1.43% | 0.64% | 1.00% | 2,338,400 | 19,726,000 | 100% | 8.44 | -0.14% | 8.47 | -0.39% | 8.53 | -0.08% | 8.41 | 0.51% | -0.21% |  | ST康美/600518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.16 | 2.17 | 2.08 | 2.12 | -3.20% | 0.05% | 4.90% | 38,707,800 | 82,036,000 | 102% | 2.12 | -6.45% | 2.22 | 0.27% | 2.18 | 1.39% | 2.02 | 1.51% | -0.29% |  | 华海药业/600521.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 28.87 | 29.11 | 28.00 | 28.26 | -4.17% | -0.28% | 0.78% | 16,485,000 | 467,157,000 | 78% | 28.34 | -3.15% | 29.17 | -1.81% | 29.14 | 0.66% | 28.04 | 0.25% | 0.62% |  | 康缘药业/600557.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 10.43 | 10.73 | 10.32 | 10.47 | -0.48% | -0.46% | 1.69% | 6,473,100 | 68,087,000 | 69% | 10.52 | -1.55% | 10.71 | -2.25% | 10.89 | 1.00% | 10.30 | 1.09% | 1.43% |  | *ST中珠/600568.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 1.55 | 1.56 | 1.53 | 1.55 | 0.00% | 0.52% | 0.98% | 7,162,300 | 11,046,000 | 91% | 1.54 | -0.96% | 1.55 | -0.64% | 1.56 | 0.19% | 1.54 | 0.07% | -0.11% |  | 康恩贝/600572.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.34 | 4.40 | 4.30 | 4.33 | -1.81% | -0.44% | 0.91% | 22,563,000 | 98,136,000 | 77% | 4.35 | -2.09% | 4.40 | -0.54% | 4.42 | 0.27% | 4.29 | 0.33% | 0.08% |  | 上实医药/600607.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2010-02-03 | 23.05 | 23.87 | 22.00 | 23.52 | 0.26% | 0.86% | -0.23% | 13,907,400 | 324,308,000 | 181% | 23.32 | -1.82% | 23.69 | -0.33% | 23.58 | -0.03% | 23.58 | -0.36% | 0.02% |  | 神奇制药/600613.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.27 | 4.34 | 4.22 | 4.28 | 0.00% | -0.21% | 1.54% | 1,317,500 | 5,651,000 | 70% | 4.29 | -0.23% | 4.30 | -0.19% | 4.33 | 0.42% | 4.22 | 0.81% | 0.20% |  | 哈药股份/600664.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.70 | 2.74 | 2.69 | 2.71 | -0.37% | -0.22% | 2.92% | 8,781,500 | 23,851,000 | 71% | 2.72 | -0.37% | 2.73 | 0.11% | 2.73 | 0.63% | 2.63 | 0.84% | 0.12% |  | ST瑞德/600666.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 1.24 | 1.32 | 1.22 | 1.25 | -1.57% | -1.50% | 8.13% | 8,827,700 | 11,201,000 | 103% | 1.27 | 1.20% | 1.25 | 1.72% | 1.22 | 2.27% | 1.16 | 1.40% | -0.01% |  | 南京医药/600713.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.21 | 4.24 | 4.18 | 4.22 | -0.47% | 0.14% | 0.45% | 3,177,500 | 13,390,000 | 80% | 4.21 | -0.61% | 4.24 | -0.38% | 4.26 | 0.00% | 4.20 | 0.22% | -0.29% |  | 广誉远/600771.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 17.50 | 18.13 | 17.38 | 17.62 | -1.89% | -1.08% | -3.49% | 10,342,600 | 184,231,000 | 49% | 17.81 | -2.13% | 18.20 | -1.65% | 18.64 | -0.45% | 18.26 | 0.36% | -0.63% |  | 鲁抗医药/600789.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.49 | 7.57 | 7.43 | 7.49 | 0.00% | -0.25% | -0.16% | 6,893,400 | 51,763,000 | 60% | 7.51 | -0.12% | 7.54 | -0.54% | 7.62 | 0.17% | 7.50 | 0.28% | -0.06% |  | 华北制药/600812.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.04 | 9.13 | 8.95 | 9.01 | -1.10% | -0.12% | -2.35% | 7,095,900 | 64,014,000 | 68% | 9.02 | -1.16% | 9.14 | -1.09% | 9.31 | -0.34% | 9.23 | -0.05% | 0.07% |  | 人民同泰/600829.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.89 | 5.95 | 5.84 | 5.92 | 0.51% | 0.59% | 1.44% | 885,400 | 5,211,000 | 63% | 5.89 | -0.57% | 5.92 | -0.20% | 5.97 | 0.32% | 5.84 | 0.48% | -0.03% |  | 第一医药/600833.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.57 | 9.70 | 9.52 | 9.65 | 0.52% | 0.28% | 0.37% | 975,100 | 9,383,000 | 82% | 9.62 | 0.04% | 9.62 | -0.18% | 9.70 | -0.12% | 9.61 | 0.00% | 0.19% |  | 中西药业/600842.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2010-02-03 | 13.86 | 14.40 | 13.00 | 13.96 | 0.14% | -0.13% | -1.97% | 5,471,500 | 76,483,000 | 169% | 13.98 | -1.55% | 14.21 | -0.67% | 14.18 | -0.23% | 14.24 | -0.45% | 0.01% |  | 上海医药/600849.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2010-02-03 | 14.71 | 15.40 | 13.50 | 14.73 | -1.67% | -0.62% | -3.90% | 31,553,800 | 467,692,000 | 150% | 14.82 | -3.32% | 15.42 | -1.21% | 15.37 | -0.62% | 15.33 | -0.51% | 0.26% |  | 远东股份/600869.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.38 | 3.44 | 3.36 | 3.39 | -0.59% | -0.24% | 2.67% | 9,586,300 | 32,573,000 | 85% | 3.40 | -0.44% | 3.41 | -0.47% | 3.42 | 0.74% | 3.30 | 0.98% | -0.62% |  | 健民集团/600976.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 24.71 | 25.20 | 24.50 | 25.12 | 1.09% | 0.97% | -2.99% | 1,705,700 | 42,436,000 | 61% | 24.88 | 0.59% | 25.04 | -1.50% | 25.58 | -1.26% | 25.89 | -0.24% | -0.99% |  | 马应龙/600993.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 18.60 | 18.92 | 18.50 | 18.73 | -0.48% | 0.21% | -1.15% | 5,050,800 | 94,406,000 | 56% | 18.69 | -1.51% | 18.98 | -1.07% | 19.24 | -0.45% | 18.95 | 0.37% | -0.35% |  | 莎普爱思/603168.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.14 | 6.25 | 6.07 | 6.19 | 0.65% | 0.23% | 2.84% | 1,356,600 | 8,378,000 | 70% | 6.18 | -0.08% | 6.20 | -0.08% | 6.26 | 0.66% | 6.02 | 0.47% | -0.27% |  | 柳药股份/603368.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 20.66 | 21.17 | 20.55 | 20.99 | 0.29% | 0.36% | -1.23% | 2,127,900 | 44,502,000 | 89% | 20.91 | -0.87% | 21.12 | -0.84% | 21.37 | -0.51% | 21.25 | 0.11% | 0.24% |  | 九洲药业/603456.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 36.60 | 37.25 | 35.39 | 35.56 | -5.55% | -1.66% | -6.81% | 7,860,200 | 284,226,000 | 66% | 36.16 | -3.49% | 36.84 | -0.67% | 37.02 | -1.29% | 38.16 | -0.74% | -0.67% |  |
|