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 | | | | | | | | | | | | | | | | | | | | | | 国药一致/000028.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 28.37 | 28.52 | 28.28 | 28.50 | 0.56% | 0.27% | -0.88% | 1,693,500 | 48,135,000 | 73% | 28.42 | 0.57% | 28.21 | 0.32% | 28.21 | -0.59% | 28.75 | -0.25% | 0.02% |  | 丰原药业/000153.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.90 | 8.14 | 7.86 | 8.08 | 2.93% | 0.74% | 2.16% | 5,879,200 | 47,155,000 | 120% | 8.02 | 2.24% | 7.90 | 0.98% | 7.88 | 0.04% | 7.91 | 0.45% | 0.63% |  | 民生控股/000416.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.75 | 3.92 | 3.73 | 3.82 | 2.14% | 0.24% | 0.95% | 43,540,000 | 165,920,000 | 101% | 3.81 | 1.60% | 3.76 | 1.08% | 3.73 | 0.32% | 3.78 | 0.21% | -1.84% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.83 | 3.98 | 3.82 | 3.96 | 3.39% | 1.51% | 5.24% | 31,160,300 | 121,552,000 | 117% | 3.90 | 2.93% | 3.82 | 1.43% | 3.81 | 0.24% | 3.76 | 0.75% | 0.24% |  | 海南海药/000566.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.43 | 4.55 | 4.41 | 4.47 | 1.36% | -0.11% | 1.59% | 16,740,600 | 74,912,000 | 61% | 4.48 | 2.36% | 4.39 | 0.69% | 4.36 | -0.34% | 4.40 | 0.55% | 1.08% |  | 东北制药/000597.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.45 | 5.57 | 5.45 | 5.56 | 2.02% | 0.83% | 1.04% | 8,539,700 | 47,088,000 | 69% | 5.51 | 0.92% | 5.45 | 0.67% | 5.44 | -1.11% | 5.50 | 0.07% | 0.59% |  | 渤海股份/000605.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.99 | 6.28 | 5.96 | 6.18 | 1.98% | 0.91% | 4.85% | 10,845,600 | 66,414,000 | 120% | 6.12 | 1.16% | 6.04 | 1.04% | 6.00 | 0.98% | 5.89 | 1.01% | 0.76% |  | 仁和药业/000650.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.06 | 6.14 | 6.04 | 6.13 | 1.16% | 0.54% | 0.13% | 18,380,200 | 112,058,000 | 85% | 6.10 | 0.84% | 6.03 | 0.27% | 6.04 | -0.61% | 6.12 | -0.08% | 0.22% |  | 浙江震元/000705.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.00 | 8.23 | 7.93 | 8.14 | 2.52% | 0.63% | 4.16% | 12,751,700 | 103,150,000 | 96% | 8.09 | 2.37% | 7.95 | 0.77% | 7.88 | 0.66% | 7.82 | 0.62% | 0.65% |  | 普洛药业/000739.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 24.25 | 24.70 | 23.70 | 24.11 | -2.82% | 0.48% | -0.03% | 28,853,100 | 692,334,000 | 61% | 24.00 | -4.66% | 24.50 | -0.20% | 24.11 | -0.41% | 24.12 | 0.68% | 2.04% |  | 新华制药/000756.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 25.72 | 28.19 | 25.01 | 28.19 | 9.99% | 6.27% | 10.14% | 92,945,700 | 2,465,471,000 | 109% | 26.53 | -4.62% | 27.21 | 0.06% | 26.82 | 0.99% | 25.59 | 0.48% | 10.16% |  | 北大医药/000788.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.16 | 8.31 | 8.11 | 8.29 | 1.97% | 0.85% | -4.76% | 25,351,200 | 208,389,000 | 42% | 8.22 | 1.66% | 8.09 | 0.21% | 8.13 | -3.03% | 8.70 | -0.03% | 0.67% |  | 华神科技/000790.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.77 | 4.85 | 4.74 | 4.81 | 0.84% | 0.19% | 0.42% | 19,565,600 | 93,940,000 | 86% | 4.80 | 1.18% | 4.77 | -0.06% | 4.80 | -1.26% | 4.79 | 0.34% | 0.67% |  | 金陵药业/000919.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.08 | 7.26 | 7.08 | 7.16 | 1.27% | -0.18% | 2.45% | 7,254,500 | 52,034,000 | 122% | 7.17 | 1.93% | 7.07 | 1.06% | 7.04 | 0.23% | 6.99 | 0.59% | 0.57% |  | 广济药业/000952.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.07 | 7.25 | 7.07 | 7.22 | 2.12% | 0.63% | 2.82% | 4,089,100 | 29,338,000 | 104% | 7.18 | 1.60% | 7.09 | 0.40% | 7.06 | 0.30% | 7.02 | 0.40% | 0.08% |  | 华东医药/000963.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 36.99 | 37.19 | 36.38 | 36.54 | -1.22% | -0.36% | 5.84% | 14,307,400 | 524,681,000 | 97% | 36.67 | 1.04% | 35.89 | 1.55% | 35.29 | 1.53% | 34.53 | 0.90% | 0.78% |  | 九 芝 堂/000989.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.87 | 9.00 | 8.87 | 8.99 | 1.58% | 0.38% | 0.39% | 8,129,800 | 72,808,000 | 80% | 8.96 | 1.27% | 8.85 | 0.25% | 8.90 | -0.67% | 8.96 | 0.07% | -0.02% |  | 华邦健康/002004.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.46 | 5.47 | 5.40 | 5.44 | 0.93% | 0.09% | 1.93% | 13,572,800 | 73,764,000 | 93% | 5.44 | 1.02% | 5.36 | 0.51% | 5.36 | 0.09% | 5.34 | 0.36% | 0.62% |  | 京新药业/002020.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.54 | 9.68 | 9.22 | 9.46 | 3.73% | 0.14% | 3.04% | 32,760,500 | 309,482,000 | 237% | 9.45 | 4.26% | 9.28 | 3.03% | 9.21 | 1.80% | 9.18 | 1.05% | 0.60% |  | 双鹭药业/002038.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.98 | 10.35 | 9.95 | 10.30 | 3.52% | 0.90% | -2.89% | 24,982,800 | 255,019,000 | 60% | 10.21 | 2.54% | 10.00 | 0.07% | 10.12 | -1.32% | 10.61 | -0.81% | 0.61% |  | 海翔药业/002099.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.19 | 7.21 | 7.01 | 7.12 | 0.28% | 0.41% | 0.98% | 10,051,700 | 71,278,000 | 53% | 7.09 | -0.70% | 7.16 | 0.18% | 7.11 | -0.18% | 7.05 | 0.43% | 1.21% |  | 沃华医药/002107.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.99 | 6.14 | 5.98 | 6.12 | 2.51% | 0.44% | 2.55% | 3,714,700 | 22,632,000 | 66% | 6.09 | 2.21% | 5.98 | 0.67% | 5.98 | -0.75% | 5.97 | 0.52% | 0.76% |  | 紫鑫药业/002118.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 2.61 | 2.76 | 2.61 | 2.73 | 5.00% | 0.81% | -1.73% | 36,940,300 | 100,016,000 | 118% | 2.71 | 2.58% | 2.65 | 1.96% | 2.63 | -0.42% | 2.78 | -1.31% | -1.89% |  | 嘉应制药/002198.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.38 | 5.93 | 5.38 | 5.78 | 7.24% | -0.43% | 6.09% | 25,376,100 | 147,306,000 | 363% | 5.81 | 8.83% | 5.66 | 7.10% | 5.59 | 6.07% | 5.45 | 2.56% | 0.51% |  | *ST恒康/002219.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.13 | 3.13 | 3.07 | 3.09 | 0.00% | -0.13% | 3.66% | 6,709,600 | 20,759,000 | 77% | 3.09 | 0.00% | 3.09 | 0.65% | 3.06 | 0.69% | 2.98 | 0.57% | -0.26% |  | 鱼跃医疗/002223.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 23.44 | 23.70 | 23.29 | 23.62 | 1.33% | 0.53% | 0.72% | 6,538,000 | 153,613,000 | 95% | 23.50 | 1.51% | 23.11 | 0.62% | 23.11 | -0.15% | 23.45 | 0.03% | 0.03% |  | 联化科技/002250.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.91 | 15.48 | 14.80 | 15.19 | 2.15% | -0.24% | 2.66% | 8,016,100 | 122,052,000 | 145% | 15.23 | 3.06% | 14.97 | 2.26% | 14.85 | 1.14% | 14.80 | 1.00% | 1.37% |  | 上海莱士/002252.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.70 | 5.85 | 5.68 | 5.82 | 3.37% | 0.69% | 2.61% | 40,982,700 | 236,884,000 | 171% | 5.78 | 2.74% | 5.69 | 1.77% | 5.65 | 0.97% | 5.67 | 0.19% | 0.49% |  | 恩华药业/002262.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.93 | 13.17 | 12.76 | 13.09 | 1.47% | 0.74% | 3.05% | 9,470,900 | 123,064,000 | 129% | 12.99 | 1.55% | 12.75 | -0.09% | 12.77 | 0.65% | 12.70 | 0.34% | 0.65% |  | 信立泰/002294.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 26.38 | 26.70 | 25.99 | 26.18 | -0.08% | -0.32% | 2.58% | 3,518,000 | 92,394,000 | 54% | 26.26 | 0.14% | 26.02 | 0.21% | 26.01 | -0.39% | 25.52 | 0.60% | 1.22% |  | 仙琚制药/002332.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.30 | 9.61 | 9.28 | 9.57 | 2.68% | 1.07% | 1.44% | 11,432,400 | 108,251,000 | 111% | 9.47 | 1.40% | 9.37 | 0.74% | 9.33 | 0.19% | 9.43 | 0.12% | 0.67% |  | 永安药业/002365.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.20 | 12.53 | 12.14 | 12.37 | 1.39% | 0.34% | -10.76% | 23,960,100 | 295,379,000 | 41% | 12.33 | 1.02% | 12.20 | -0.94% | 12.48 | -0.34% | 13.86 | -1.11% | 1.42% |  | 亚太药业/002370.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.99 | 5.30 | 4.99 | 5.26 | 6.05% | 1.31% | 1.35% | 48,143,600 | 249,948,000 | 148% | 5.19 | 4.32% | 5.07 | 1.60% | 5.07 | 0.20% | 5.19 | -0.12% | -0.05% |  | 信邦制药/002390.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.76 | 4.94 | 4.75 | 4.93 | 4.45% | 1.48% | 2.39% | 29,809,700 | 144,819,000 | 130% | 4.86 | 3.03% | 4.76 | 2.06% | 4.70 | 0.15% | 4.82 | 0.08% | 0.26% |  | 力生制药/002393.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 20.45 | 20.87 | 20.43 | 20.76 | 1.52% | 0.24% | 1.03% | 1,361,200 | 28,192,000 | 66% | 20.71 | 0.99% | 20.52 | 0.26% | 20.51 | -0.35% | 20.55 | 0.31% | 0.62% |  | 海普瑞/002399.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.84 | 16.37 | 15.72 | 16.18 | 1.25% | -0.17% | 3.84% | 9,872,300 | 160,006,000 | 70% | 16.21 | 0.65% | 16.02 | 0.64% | 15.94 | 0.49% | 15.58 | 1.14% | 2.40% |  | 科伦药业/002422.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.59 | 17.69 | 17.10 | 17.17 | -2.39% | -0.66% | -3.97% | 14,772,000 | 255,322,000 | 94% | 17.28 | -1.95% | 17.46 | -1.17% | 17.58 | -1.80% | 17.88 | -0.13% | 0.91% |  | 九安医疗/002432.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 68.58 | 69.22 | 67.48 | 68.16 | -0.60% | -0.01% | -4.43% | 30,794,700 | 2,099,145,000 | 54% | 68.17 | -0.05% | 67.75 | -0.67% | 68.46 | -0.91% | 71.32 | -1.30% | -0.97% |  | 誉衡药业/002437.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.53 | 2.58 | 2.52 | 2.57 | 1.98% | 0.82% | 1.66% | 37,829,500 | 96,439,000 | 147% | 2.55 | 0.99% | 2.53 | 0.92% | 2.52 | 0.12% | 2.53 | 0.24% | 0.29% |  | 千红制药/002550.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.80 | 5.93 | 5.77 | 5.86 | 1.56% | 0.29% | -7.92% | 51,138,600 | 298,804,000 | 49% | 5.84 | 0.78% | 5.80 | -0.16% | 5.85 | -2.11% | 6.36 | -0.67% | 0.63% |  | 尚荣医疗/002551.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.44 | 4.53 | 4.42 | 4.50 | 1.35% | 0.36% | -11.82% | 17,128,300 | 76,810,000 | 26% | 4.48 | 0.58% | 4.46 | -0.45% | 4.50 | -2.68% | 5.10 | -0.43% | 1.67% |  | 金达威/002626.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 22.80 | 22.99 | 22.66 | 22.99 | 1.46% | 0.69% | -1.28% | 3,583,900 | 81,826,000 | 54% | 22.83 | 1.17% | 22.54 | -0.26% | 22.66 | -0.47% | 23.29 | 0.51% | 0.37% |  | 海思科/002653.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.69 | 15.16 | 14.62 | 15.15 | 3.41% | 1.29% | 1.03% | 1,267,900 | 18,964,000 | 98% | 14.96 | 1.94% | 14.77 | 0.10% | 14.87 | -0.37% | 15.00 | 0.19% | 0.63% |  | 东诚药业/002675.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.29 | 11.58 | 11.25 | 11.46 | 2.23% | 0.36% | -2.88% | 4,948,000 | 56,501,000 | 64% | 11.42 | 1.38% | 11.27 | -0.36% | 11.44 | -4.05% | 11.80 | 0.01% | 1.04% |  | 双成药业/002693.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.11 | 6.14 | 5.85 | 5.90 | -2.48% | -0.84% | -15.01% | 35,220,100 | 209,574,000 | 44% | 5.95 | -1.16% | 5.99 | 0.49% | 6.02 | -3.68% | 6.94 | -1.32% | 1.11% |  | 乐普医疗/300003.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.07 | 18.34 | 17.99 | 18.13 | 0.28% | 0.10% | -0.28% | 10,395,500 | 188,288,000 | 89% | 18.11 | 0.07% | 17.91 | 0.99% | 17.82 | -0.11% | 18.18 | -0.36% | 0.46% |  | 莱美药业/300006.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.15 | 4.43 | 4.15 | 4.32 | 4.60% | 0.82% | 4.30% | 23,394,000 | 100,244,000 | 199% | 4.29 | 4.11% | 4.19 | 2.27% | 4.16 | 1.59% | 4.14 | 0.88% | 0.27% |  | 爱尔眼科/300015.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 35.12 | 35.39 | 34.51 | 34.72 | -1.14% | -0.15% | 0.82% | 18,274,000 | 635,398,000 | 57% | 34.77 | -1.64% | 34.73 | 0.05% | 34.75 | 0.02% | 34.44 | 0.38% | -0.12% |  | 北陆药业/300016.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.35 | 7.50 | 7.29 | 7.45 | 1.78% | 0.57% | 0.17% | 4,708,000 | 34,875,000 | 71% | 7.41 | 1.19% | 7.31 | -0.52% | 7.58 | 0.19% | 7.44 | 0.39% | 0.72% |  | 红日药业/300026.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.82 | 6.15 | 5.82 | 6.05 | 3.95% | 0.48% | -0.64% | 121,871,000 | 733,754,000 | 89% | 6.02 | 3.05% | 5.90 | 1.59% | 5.85 | -0.83% | 6.09 | -0.21% | 0.48% |  | 阳普医疗/300030.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.00 | 7.14 | 6.95 | 7.12 | 2.74% | 0.27% | 2.25% | 3,111,200 | 22,093,000 | 90% | 7.10 | 2.45% | 6.97 | 1.12% | 6.94 | -0.55% | 6.96 | 0.23% | 0.28% |  | 康芝药业/300086.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.84 | 7.01 | 6.82 | 6.94 | 1.31% | -0.06% | 1.05% | 24,776,000 | 172,035,000 | 81% | 6.94 | 1.77% | 6.87 | 0.88% | 6.82 | 0.06% | 6.87 | 0.13% | 0.51% |  | 华仁药业/300110.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.64 | 3.70 | 3.63 | 3.69 | 1.93% | 0.33% | 1.60% | 14,414,500 | 53,013,000 | 117% | 3.68 | 1.38% | 3.63 | 0.78% | 3.62 | 0.25% | 3.63 | 0.14% | 0.13% |  | 东富龙/300171.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 32.47 | 33.44 | 32.40 | 33.05 | 1.79% | 0.02% | -0.73% | 3,813,900 | 126,022,000 | 87% | 33.04 | 2.29% | 32.32 | 0.86% | 32.21 | -0.43% | 33.29 | -0.40% | -0.13% |  | 福安药业/300194.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.65 | 3.70 | 3.64 | 3.67 | 1.38% | -0.03% | 0.58% | 18,083,400 | 66,390,000 | 80% | 3.67 | 1.30% | 3.62 | 0.56% | 3.62 | -0.11% | 3.65 | 0.25% | 0.46% |  | 翰宇药业/300199.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.36 | 15.45 | 14.80 | 15.02 | 0.00% | -0.07% | -2.97% | 26,589,600 | 399,658,000 | 46% | 15.03 | -0.83% | 15.25 | 0.73% | 14.95 | -0.58% | 15.48 | 0.28% | 1.72% |  | 理邦仪器/300206.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.65 | 9.75 | 9.58 | 9.66 | 0.10% | 0.05% | 0.59% | 2,335,600 | 22,550,000 | 52% | 9.66 | 1.03% | 9.48 | 1.24% | 9.37 | -2.87% | 9.60 | 0.12% | 0.41% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 29.83 | 30.40 | 28.93 | 29.14 | -2.77% | -0.76% | 3.18% | 8,501,800 | 249,646,000 | 113% | 29.36 | -1.00% | 29.20 | 1.51% | 28.61 | 1.19% | 28.24 | 0.66% | 0.48% |  | 冠昊生物/300238.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.39 | 13.49 | 13.26 | 13.47 | 1.58% | 0.51% | -1.74% | 3,206,000 | 42,964,000 | 82% | 13.40 | 1.19% | 13.22 | 0.27% | 13.27 | -0.70% | 13.71 | -0.82% | -0.09% |  | 迪安诊断/300244.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 32.55 | 32.76 | 31.91 | 32.35 | 0.75% | 0.04% | -3.75% | 8,812,500 | 284,972,000 | 58% | 32.34 | 0.05% | 32.13 | 0.01% | 32.23 | -0.97% | 33.61 | -1.05% | 0.16% |  | 宝莱特/300246.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.98 | 15.25 | 14.80 | 15.17 | 3.27% | 0.40% | 2.49% | 1,455,600 | 21,994,000 | 125% | 15.11 | 3.03% | 14.82 | 0.95% | 14.82 | 0.31% | 14.80 | 0.11% | 0.53% |  | 仟源医药/300254.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.86 | 8.05 | 7.83 | 8.03 | 3.08% | 0.82% | -0.59% | 5,588,500 | 44,513,000 | 71% | 7.97 | 1.93% | 7.86 | 0.10% | 7.89 | -0.67% | 8.08 | -0.12% | 0.52% |  | 常山药业/300255.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.34 | 6.59 | 6.30 | 6.51 | 3.01% | 0.82% | 0.14% | 11,347,500 | 73,275,000 | 104% | 6.46 | 2.31% | 6.36 | 1.32% | 6.34 | -0.58% | 6.50 | -0.09% | 0.11% |  | 雅本化学/300261.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 16.66 | 16.99 | 16.43 | 16.69 | 0.72% | 0.10% | -3.06% | 52,832,100 | 880,898,000 | 44% | 16.67 | -0.05% | 16.88 | -1.94% | 16.99 | 0.35% | 17.22 | 1.17% | 2.31% |  | 尔康制药/300267.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.39 | 3.47 | 3.38 | 3.43 | 1.78% | 0.50% | 0.32% | 28,500,700 | 97,284,000 | 79% | 3.41 | 1.28% | 3.37 | 0.51% | 3.37 | -0.27% | 3.42 | 0.24% | 0.49% |  | 和佳医疗/300273.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.27 | 2.31 | 2.21 | 2.29 | 2.23% | 1.51% | 14.27% | 46,711,800 | 105,405,000 | 121% | 2.26 | 2.08% | 2.21 | 3.04% | 2.14 | 2.99% | 2.00 | 2.14% | -0.03% |  | 三诺生物/300298.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.46 | 18.50 | 17.95 | 18.05 | 0.17% | -0.26% | 1.56% | 2,606,800 | 47,176,000 | 60% | 18.10 | 0.52% | 17.95 | -0.15% | 17.97 | -0.44% | 17.77 | 0.48% | 1.27% |  | 戴维医疗/300314.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.05 | 10.25 | 10.01 | 10.20 | 0.89% | 0.44% | 0.72% | 2,011,800 | 20,430,000 | 95% | 10.16 | 0.38% | 10.20 | 0.12% | 10.16 | 0.01% | 10.13 | 0.32% | 0.53% |  | 博晖创新/300318.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.32 | 6.92 | 6.31 | 6.64 | 8.14% | 0.84% | 5.00% | 26,564,300 | 174,916,000 | 319% | 6.59 | 6.78% | 6.43 | 5.26% | 6.35 | 3.60% | 6.32 | 1.89% | 0.57% |  | 凯利泰/300326.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.44 | 7.66 | 7.36 | 7.58 | 2.85% | 0.46% | 2.54% | 11,104,700 | 83,782,000 | 140% | 7.55 | 2.99% | 7.39 | 1.54% | 7.35 | 0.78% | 7.39 | 0.46% | 0.63% |  | 泰格医药/300347.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 89.98 | 90.20 | 86.70 | 87.38 | -1.83% | -0.44% | 1.82% | 6,403,600 | 562,033,000 | 101% | 87.77 | -0.47% | 87.02 | 0.93% | 86.50 | 0.33% | 85.82 | 0.97% | -0.21% |  | 楚天科技/300358.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.79 | 16.52 | 15.55 | 16.10 | 3.80% | -0.07% | 4.29% | 11,827,500 | 190,559,000 | 178% | 16.11 | 5.69% | 15.53 | 3.54% | 15.35 | 1.77% | 15.44 | 0.94% | 0.04% |  | 博腾股份/300363.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 69.86 | 71.46 | 69.78 | 70.12 | 0.33% | -0.37% | -3.65% | 6,058,100 | 426,384,000 | 75% | 70.38 | -0.04% | 70.14 | 0.34% | 70.22 | -0.87% | 72.77 | -0.04% | 0.05% |  | 迪瑞医疗/300396.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.40 | 15.67 | 15.31 | 15.67 | 2.42% | 1.08% | 0.33% | 848,700 | 13,157,000 | 72% | 15.50 | 1.67% | 15.29 | 0.50% | 15.30 | -1.05% | 15.62 | -0.09% | 0.57% |  | 花园生物/300401.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.09 | 13.13 | 12.94 | 13.10 | 1.00% | 0.59% | -0.67% | 8,144,900 | 106,069,000 | 128% | 13.02 | 0.42% | 12.91 | -0.12% | 12.99 | -0.70% | 13.19 | 0.00% | 0.25% |  | 华润双鹤/600062.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 28.00 | 28.65 | 27.27 | 28.01 | -1.30% | 0.02% | -11.46% | 60,540,300 | 1,695,313,000 | 56% | 28.00 | -1.81% | 28.60 | -0.91% | 28.76 | -1.07% | 31.64 | -0.74% | 1.82% |  | 太极集团/600129.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.62 | 19.12 | 18.47 | 18.96 | 2.60% | 0.22% | 1.55% | 6,152,800 | 116,403,000 | 75% | 18.92 | 2.45% | 18.60 | 0.86% | 18.56 | -0.07% | 18.67 | 0.85% | 1.25% |  | 复星医药/600196.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 44.51 | 45.55 | 44.50 | 45.02 | 1.37% | -0.16% | 0.99% | 25,469,500 | 1,148,457,000 | 65% | 45.09 | 1.69% | 44.37 | 0.97% | 44.03 | 0.21% | 44.58 | 0.32% | 0.54% |  | 浙江医药/600216.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.07 | 13.20 | 12.98 | 13.10 | 0.61% | 0.28% | 0.09% | 11,163,100 | 145,823,000 | 116% | 13.06 | 0.85% | 12.94 | 0.31% | 12.94 | -0.16% | 13.09 | 0.14% | 0.22% |  | 太龙药业/600222.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.71 | 5.83 | 5.70 | 5.81 | 1.75% | 0.36% | 0.87% | 7,639,500 | 44,223,000 | 86% | 5.79 | 1.44% | 5.72 | 0.74% | 5.71 | -0.58% | 5.76 | 0.31% | 0.39% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.11 | 17.11 | 15.28 | 15.90 | 2.25% | -1.96% | 13.17% | 151,910,600 | 2,463,637,000 | 290% | 16.22 | 4.30% | 15.57 | 12.54% | 14.93 | 10.16% | 14.05 | 6.17% | 2.38% |  | 恒瑞医药/600276.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 30.48 | 30.55 | 29.96 | 30.10 | -0.46% | -0.11% | 0.93% | 29,397,100 | 885,798,000 | 86% | 30.13 | 0.22% | 29.87 | 0.62% | 29.73 | 0.21% | 29.82 | 0.18% | 0.08% |  | 广汇汽车/600297.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.31 | 2.38 | 2.31 | 2.36 | 2.16% | 0.81% | 3.42% | 71,656,300 | 167,733,000 | 112% | 2.34 | 1.43% | 2.32 | 0.35% | 2.31 | 0.61% | 2.28 | 0.66% | 0.49% |  | 中新药业/600329.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 20.81 | 20.97 | 20.52 | 20.80 | 0.24% | -0.04% | 1.91% | 2,788,300 | 58,020,000 | 74% | 20.81 | -0.32% | 20.66 | 0.79% | 20.51 | 0.07% | 20.41 | 0.35% | 0.56% |  | 亚宝药业/600351.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.24 | 6.41 | 6.23 | 6.39 | 2.57% | 0.90% | 0.82% | 18,304,600 | 115,924,000 | 103% | 6.33 | 1.70% | 6.26 | 0.60% | 6.26 | -0.76% | 6.34 | 0.17% | 0.44% |  | *ST金泰/600385.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-28 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | -0.21% | -29.73% | 103,400 | 345,000 | 34% | 3.34 | -4.71% | 3.48 | -2.87% | 3.55 | -5.59% | 4.74 | -3.86% | -1.76% |  | 国药现代/600420.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.22 | 9.48 | 9.22 | 9.27 | 1.98% | -0.68% | 1.32% | 19,527,400 | 182,244,000 | 125% | 9.33 | 3.63% | 9.09 | 1.58% | 9.08 | 0.58% | 9.15 | 0.48% | 0.19% |  | 蓝光发展/600466.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.81 | 1.82 | 1.79 | 1.81 | -0.55% | 0.28% | -2.58% | 66,804,200 | 120,599,000 | 63% | 1.81 | -1.20% | 1.82 | -0.55% | 1.84 | -1.66% | 1.86 | -0.32% | 0.41% |  | 千金药业/600479.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.46 | 10.56 | 10.33 | 10.36 | -1.15% | -0.72% | -1.61% | 22,335,500 | 233,078,000 | 78% | 10.44 | -1.45% | 10.69 | 0.44% | 10.62 | -1.36% | 10.53 | 0.35% | 1.34% |  | 天药股份/600488.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.20 | 4.29 | 4.18 | 4.27 | 2.15% | 0.54% | 2.42% | 5,660,000 | 24,039,000 | 136% | 4.25 | 1.97% | 4.19 | 0.97% | 4.18 | 0.34% | 4.17 | 0.36% | 0.28% |  | 国药股份/600511.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 28.32 | 28.49 | 28.02 | 28.39 | 0.39% | 0.32% | -6.15% | 9,027,600 | 255,485,000 | 41% | 28.30 | 0.26% | 28.12 | -0.10% | 28.27 | -1.38% | 30.25 | -0.81% | 0.21% |  | 联环药业/600513.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.67 | 10.55 | 9.66 | 10.55 | 10.01% | 3.23% | 6.60% | 16,575,000 | 169,396,000 | 187% | 10.22 | 6.88% | 9.92 | 3.99% | 9.84 | 1.90% | 9.90 | 0.98% | 1.23% |  | ST康美/600518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.72 | 2.75 | 2.68 | 2.73 | -0.36% | 0.66% | 2.55% | 72,328,200 | 196,189,000 | 106% | 2.71 | -2.41% | 2.75 | 0.66% | 2.71 | 0.48% | 2.66 | 0.72% | 0.31% |  | 华海药业/600521.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 20.01 | 20.86 | 19.40 | 20.68 | 0.24% | 2.80% | 7.95% | 91,017,900 | 1,830,942,000 | 194% | 20.12 | -1.16% | 20.06 | 1.18% | 19.74 | 1.54% | 19.16 | 2.24% | 2.15% |  | 康缘药业/600557.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.03 | 14.51 | 14.00 | 14.18 | 1.29% | -0.64% | -2.40% | 9,321,900 | 133,046,000 | 98% | 14.27 | 1.78% | 14.12 | 0.18% | 14.15 | -0.95% | 14.53 | -0.34% | 0.81% |  | ST中珠/600568.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.72 | 1.73 | 1.68 | 1.69 | -1.74% | -0.18% | 0.60% | 8,751,900 | 14,817,000 | 172% | 1.69 | -1.17% | 1.70 | -0.93% | 1.71 | 0.24% | 1.68 | 0.30% | 0.56% |  | 康恩贝/600572.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.72 | 4.75 | 4.67 | 4.70 | -0.21% | -0.23% | -1.90% | 33,282,700 | 156,782,000 | 65% | 4.71 | 0.32% | 4.69 | -0.45% | 4.73 | -1.91% | 4.79 | 0.27% | 0.65% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.04 | 6.18 | 5.98 | 6.06 | 0.33% | 0.13% | 1.49% | 11,665,700 | 70,605,000 | 63% | 6.05 | -0.59% | 6.01 | 0.40% | 6.07 | -0.15% | 5.97 | 0.69% | 1.58% |  | 哈药股份/600664.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.93 | 2.99 | 2.93 | 2.98 | 1.71% | 0.57% | 1.09% | 18,043,800 | 53,470,000 | 119% | 2.96 | 0.99% | 2.94 | 0.48% | 2.94 | -0.20% | 2.95 | 0.07% | 0.25% |  | *ST瑞德/600666.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.25 | 1.31 | 1.24 | 1.31 | 4.80% | 2.34% | 8.26% | 15,218,100 | 19,473,000 | 149% | 1.28 | 2.32% | 1.26 | 1.86% | 1.25 | 1.80% | 1.21 | 0.42% | 0.18% |  | 南京医药/600713.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.79 | 4.90 | 4.78 | 4.88 | 2.31% | 0.41% | 1.99% | 15,736,900 | 76,486,000 | 117% | 4.86 | 2.53% | 4.77 | 1.15% | 4.76 | 0.19% | 4.79 | 0.36% | 0.44% |  | 广誉远/600771.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 28.90 | 29.39 | 28.85 | 29.09 | -0.03% | 0.08% | -0.38% | 6,140,000 | 178,467,000 | 73% | 29.07 | 0.37% | 28.71 | 0.17% | 28.77 | -0.33% | 29.20 | 0.06% | 0.63% |  | 鲁抗医药/600789.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.76 | 7.03 | 6.63 | 6.95 | 5.46% | 1.79% | -1.28% | 42,374,400 | 289,344,000 | 89% | 6.83 | 3.49% | 6.72 | 0.92% | 6.76 | -0.79% | 7.04 | 0.10% | 0.95% |  | 华北制药/600812.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.09 | 7.15 | 6.98 | 7.02 | -0.99% | -0.18% | -7.39% | 27,851,900 | 195,885,000 | 64% | 7.03 | -1.26% | 7.12 | -2.71% | 7.73 | -0.94% | 7.58 | -0.04% | 2.26% |  | 人民同泰/600829.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.79 | 5.91 | 5.75 | 5.90 | 2.08% | 1.04% | 2.64% | 5,286,800 | 30,871,000 | 107% | 5.84 | 0.83% | 5.79 | 0.49% | 5.77 | -0.02% | 5.75 | 0.35% | 0.22% |  | 第一医药/600833.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.37 | 9.59 | 9.35 | 9.57 | 1.70% | 1.06% | 0.64% | 6,093,600 | 57,704,000 | 72% | 9.47 | 0.64% | 9.43 | -0.48% | 9.46 | -0.84% | 9.51 | 0.19% | 0.49% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.23 | 4.27 | 4.15 | 4.26 | 0.71% | 1.14% | 3.37% | 16,670,500 | 70,214,000 | 123% | 4.21 | 0.74% | 4.17 | 0.43% | 4.15 | 0.58% | 4.12 | 0.59% | 0.76% |  | 健民集团/600976.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 42.60 | 42.60 | 41.29 | 42.30 | -0.34% | 0.58% | 0.10% | 3,232,000 | 135,924,000 | 86% | 42.06 | 0.52% | 42.05 | 0.04% | 41.97 | -0.83% | 42.26 | 0.45% | 0.93% |  | 马应龙/600993.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 21.10 | 21.30 | 20.99 | 21.05 | 0.00% | -0.38% | 0.29% | 4,198,200 | 88,713,000 | 97% | 21.13 | 0.52% | 20.95 | 0.37% | 20.95 | -0.22% | 20.99 | 0.31% | 0.66% |  | 莎普爱思/603168.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.17 | 8.30 | 8.17 | 8.28 | 1.60% | 0.62% | 1.60% | 2,593,600 | 21,342,000 | 90% | 8.23 | 1.31% | 8.12 | 0.68% | 8.09 | 0.05% | 8.15 | 0.06% | 0.07% |  | 柳药股份/603368.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.45 | 15.66 | 15.40 | 15.64 | 2.02% | 0.55% | 1.60% | 4,513,700 | 70,206,000 | 99% | 15.55 | 1.91% | 15.28 | 0.79% | 15.25 | 0.03% | 15.39 | 0.16% | 0.41% |  | 九洲药业/603456.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 48.70 | 49.35 | 47.78 | 48.57 | -0.27% | 0.23% | -2.35% | 5,133,400 | 248,747,000 | 80% | 48.46 | -0.51% | 48.73 | -0.80% | 49.05 | -0.62% | 49.74 | 0.44% | 0.89% |  |
|