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 | | | | | | | | | | | | | | | | | | | | | | 海王生物/000078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.84 | 3.86 | 3.72 | 3.79 | 0.26% | 0.16% | 1.53% | 72,557,200 | 274,561,000 | 81% | 3.78 | 1.64% | 3.70 | 1.99% | 3.80 | 0.24% | 3.73 | 0.40% | 1.25% |  | 四环生物/000518.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.22 | 3.28 | 3.20 | 3.21 | 0.31% | -0.56% | -1.23% | 11,147,900 | 35,982,000 | 43% | 3.23 | 1.45% | 3.21 | 0.06% | 3.24 | -0.52% | 3.25 | 0.40% | -0.09% |  | 西部创业/000557.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.90 | 4.17 | 3.87 | 4.10 | 5.13% | 0.91% | 2.35% | 23,673,200 | 96,191,000 | 205% | 4.06 | 4.39% | 4.00 | 1.99% | 4.00 | 0.55% | 4.01 | 0.35% | -0.01% |  | 长春高新/000661.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 151.50 | 159.68 | 150.80 | 159.36 | 7.08% | 1.73% | 2.97% | 11,911,200 | 1,865,903,000 | 224% | 156.65 | 6.29% | 153.41 | 2.46% | 153.24 | 0.63% | 154.76 | 0.43% | 0.42% |  | 诚志股份/000990.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 11.58 | 11.81 | 11.16 | 11.29 | -2.67% | -0.85% | -2.57% | 25,526,600 | 290,663,000 | 87% | 11.39 | -1.16% | 11.43 | -0.11% | 11.84 | -1.25% | 11.59 | 0.53% | 1.37% |  | 华润三九/000999.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 39.88 | 41.00 | 39.68 | 40.39 | 0.75% | -0.29% | 0.94% | 6,492,700 | 262,994,000 | 82% | 40.51 | 2.97% | 39.68 | 1.44% | 39.56 | 0.29% | 40.01 | 0.74% | 1.03% |  | 华兰生物/002007.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 16.75 | 17.69 | 16.75 | 17.24 | 4.23% | -0.20% | 2.10% | 32,564,900 | 562,511,000 | 195% | 17.27 | 5.65% | 16.92 | 2.50% | 16.82 | 1.00% | 16.89 | 0.57% | 0.19% |  | 科华生物/002022.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.35 | 8.77 | 8.29 | 8.77 | 5.03% | 1.87% | 10.33% | 15,058,000 | 129,637,000 | 103% | 8.61 | 3.62% | 8.43 | 2.13% | 8.25 | 2.27% | 7.95 | 0.85% | -1.65% |  | 达安基因/002030.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 17.45 | 17.90 | 17.13 | 17.68 | 4.06% | 0.97% | 1.41% | 48,134,600 | 842,826,000 | 155% | 17.51 | 4.48% | 17.19 | 2.36% | 17.12 | 0.50% | 17.43 | -2.19% | -0.39% |  | 莱茵生物/002166.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.80 | 9.05 | 8.80 | 8.97 | 1.93% | 0.52% | -2.34% | 19,280,100 | 172,059,000 | 56% | 8.92 | 2.19% | 8.90 | -1.43% | 9.29 | -0.31% | 9.19 | 0.36% | 0.76% |  | 桂林三金/002275.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 12.36 | 12.57 | 12.20 | 12.50 | 0.81% | 0.35% | -0.32% | 2,914,800 | 36,306,000 | 72% | 12.46 | 1.64% | 12.37 | 0.03% | 12.51 | -0.77% | 12.54 | 0.36% | 0.79% |  | 金河生物/002688.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.43 | 4.49 | 4.42 | 4.46 | 0.45% | 0.11% | -0.40% | 12,047,400 | 53,672,000 | 56% | 4.46 | 0.27% | 4.47 | -2.08% | 4.54 | 0.13% | 4.48 | 0.20% | -0.24% |  | 安科生物/300009.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.07 | 9.17 | 8.98 | 9.05 | 0.33% | -0.10% | -2.23% | 12,084,500 | 109,473,000 | 68% | 9.06 | 0.80% | 9.08 | -1.06% | 9.18 | -0.42% | 9.26 | 0.22% | 1.04% |  | 瑞普生物/300119.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 16.65 | 16.73 | 16.40 | 16.55 | -1.49% | 0.05% | -0.86% | 5,012,700 | 82,922,000 | 133% | 16.54 | -0.90% | 16.81 | -1.34% | 16.91 | -0.15% | 16.69 | 0.19% | 0.30% |  | 智飞生物/300122.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 93.50 | 95.86 | 92.20 | 92.57 | 0.82% | -1.03% | -4.60% | 14,438,900 | 1,350,547,000 | 124% | 93.54 | 2.30% | 92.89 | -0.05% | 93.68 | -1.30% | 97.04 | -0.44% | -0.02% |  | 沃森生物/300142.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 47.26 | 48.82 | 47.26 | 47.53 | 0.96% | -0.59% | -5.05% | 21,230,100 | 1,015,100,000 | 82% | 47.81 | 1.77% | 47.67 | -0.51% | 48.37 | -1.74% | 50.06 | -0.28% | -0.49% |  | 大华农/300186.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2015-10-16 | 41.90 | 45.72 | 41.85 | 45.72 | 10.01% | 4.08% | 10.70% | 23,517,000 | 1,033,083,000 | 330% | 43.93 | 6.01% | 43.16 | 1.10% | 43.20 | 2.35% | 41.30 | 3.73% | 1.71% |  | 舒泰神/300204.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 14.88 | 15.18 | 14.36 | 14.69 | -0.34% | -0.33% | -4.62% | 18,629,300 | 274,570,000 | 73% | 14.74 | -0.15% | 14.76 | 0.83% | 14.85 | -1.73% | 15.40 | 0.05% | 0.63% |  | 东宝生物/300239.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.05 | 7.23 | 6.99 | 7.14 | 1.42% | 0.48% | -5.34% | 23,798,200 | 169,102,000 | 47% | 7.11 | 0.78% | 7.15 | -2.58% | 7.46 | -1.49% | 7.54 | 0.43% | 1.18% |  | 利德曼/300289.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.03 | 6.19 | 6.03 | 6.19 | 2.82% | 1.21% | 0.73% | 6,690,500 | 40,921,000 | 107% | 6.12 | 2.31% | 6.06 | 0.43% | 6.08 | -0.28% | 6.15 | 0.18% | 0.46% |  | 博雅生物/300294.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 30.60 | 31.76 | 30.48 | 31.52 | 0.83% | 1.54% | 5.56% | 9,225,900 | 286,387,000 | 160% | 31.04 | 2.21% | 30.43 | 2.03% | 30.08 | 1.39% | 29.86 | 0.91% | 0.98% |  | 我武生物/300357.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 42.51 | 44.86 | 42.45 | 43.49 | 1.85% | -0.74% | 0.49% | 2,582,600 | 113,156,000 | 95% | 43.82 | 2.90% | 43.34 | 0.90% | 43.28 | 0.42% | 43.28 | -0.17% | 1.26% |  | 溢多利/300381.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.28 | 9.69 | 9.28 | 9.52 | 1.82% | 0.15% | 2.15% | 4,028,100 | 38,292,000 | 67% | 9.51 | 1.51% | 9.49 | 0.69% | 9.51 | 0.22% | 9.32 | 0.55% | 1.18% |  | 九强生物/300406.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 16.78 | 17.26 | 16.74 | 16.78 | 0.18% | -1.13% | 5.36% | 6,925,000 | 117,524,000 | 104% | 16.97 | 3.26% | 16.64 | 1.33% | 16.41 | 1.47% | 15.93 | 1.34% | 1.12% |  | 金花股份/600080.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.78 | 7.88 | 7.71 | 7.80 | 0.26% | 0.32% | 1.36% | 2,490,700 | 19,366,000 | 75% | 7.78 | 0.80% | 7.75 | 0.51% | 7.73 | 0.12% | 7.70 | 0.54% | 0.74% |  | 天坛生物/600161.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 21.81 | 22.60 | 21.52 | 22.29 | 6.75% | 0.68% | 4.22% | 24,939,700 | 552,147,000 | 329% | 22.14 | 7.07% | 21.79 | 4.35% | 21.63 | 2.81% | 21.39 | 1.94% | 0.77% |  | 生物股份/600201.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.57 | 8.71 | 8.49 | 8.65 | 2.00% | 0.42% | 2.55% | 32,139,000 | 276,837,000 | 102% | 8.61 | 2.10% | 8.55 | 0.56% | 8.52 | 0.54% | 8.44 | 0.42% | -0.27% |  | 华嵘控股/600421.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.78 | 9.92 | 9.51 | 9.80 | 1.55% | 0.89% | 8.08% | 894,300 | 8,687,000 | 102% | 9.71 | 1.43% | 9.56 | 1.56% | 9.38 | 1.80% | 9.07 | 1.21% | 0.96% |  | 交大昂立/600530.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.72 | 3.76 | 3.70 | 3.74 | 0.54% | 0.21% | 1.16% | 5,583,900 | 20,838,000 | 87% | 3.73 | 1.55% | 3.70 | 0.90% | 3.69 | 0.05% | 3.70 | 0.46% | -0.03% |  | 国发股份/600538.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.26 | 5.31 | 5.20 | 5.24 | 0.19% | -0.13% | -10.40% | 18,579,100 | 97,478,000 | 39% | 5.25 | 1.29% | 5.24 | -1.74% | 5.43 | -1.95% | 5.85 | -1.12% | -0.05% |  | 天下秀/600556.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.38 | 7.49 | 7.30 | 7.38 | 0.68% | -0.08% | -0.46% | 14,037,800 | 103,689,000 | 86% | 7.39 | 1.92% | 7.36 | 0.22% | 7.38 | 0.04% | 7.41 | 0.20% | -0.10% |  | 钱江生化/600796.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.20 | 5.28 | 5.15 | 5.25 | 0.77% | 0.54% | 1.76% | 3,764,700 | 19,660,000 | 91% | 5.22 | 1.28% | 5.19 | 0.60% | 5.18 | 0.23% | 5.16 | 0.21% | -0.64% |  | 星湖科技/600866.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.91 | 5.94 | 5.81 | 5.86 | -0.51% | 0.09% | 0.58% | 11,819,500 | 69,206,000 | 64% | 5.86 | 0.45% | 5.86 | 0.15% | 5.86 | 0.27% | 5.83 | 0.10% | 0.56% |  | 方盛制药/603998.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.18 | 7.38 | 6.81 | 6.89 | -3.23% | -2.48% | -5.46% | 62,006,800 | 438,053,000 | 117% | 7.07 | -1.40% | 7.25 | -5.36% | 7.56 | 0.00% | 7.29 | 0.34% | 2.45% |  |
|