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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.28 | 3.32 | 3.27 | 3.28 | 0.00% | -0.46% | -1.53% | 12,101,100 | 39,873,000 | 64% | 3.30 | 0.52% | 3.29 | -0.24% | 3.31 | -0.48% | 3.33 | -0.03% | -0.69% |  | 四环生物/000518.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.16 | 3.16 | 3.10 | 3.10 | -1.90% | -0.74% | -2.64% | 7,376,700 | 23,034,000 | 69% | 3.12 | -0.32% | 3.14 | -0.51% | 3.16 | -0.69% | 3.18 | 0.03% | -0.55% |  | 西部创业/000557.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.05 | 5.07 | 4.95 | 4.95 | -2.17% | -0.96% | -0.44% | 9,709,800 | 48,534,000 | 101% | 5.00 | -1.67% | 5.07 | 0.34% | 5.03 | 0.28% | 4.97 | 0.00% | -0.20% |  | 长春高新/000661.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 200.60 | 203.75 | 197.51 | 197.70 | -1.66% | -1.09% | 6.11% | 6,106,300 | 1,220,496,000 | 78% | 199.88 | -0.18% | 198.23 | 1.89% | 193.75 | 1.13% | 186.32 | 1.02% | 0.89% |  | 诚志股份/000990.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.90 | 8.95 | 8.81 | 8.82 | -1.12% | -0.72% | -1.19% | 3,198,900 | 28,420,000 | 69% | 8.88 | -0.63% | 8.97 | -0.51% | 8.99 | -0.06% | 8.93 | 0.10% | -0.07% |  | 华润三九/000999.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 47.60 | 47.65 | 46.41 | 46.95 | -1.47% | 0.41% | -0.85% | 11,472,400 | 536,433,000 | 90% | 46.76 | -2.11% | 47.38 | -0.67% | 47.85 | -1.08% | 47.35 | 0.71% | 0.33% |  | 华兰生物/002007.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 23.00 | 23.46 | 22.75 | 22.81 | -1.68% | -1.11% | 0.42% | 16,190,300 | 373,427,000 | 56% | 23.07 | -0.23% | 22.91 | 0.73% | 22.86 | 0.03% | 22.72 | 0.61% | 0.50% |  | 科华生物/002022.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.42 | 12.55 | 12.40 | 12.45 | 0.48% | -0.15% | 0.62% | 3,603,200 | 44,930,000 | 80% | 12.47 | 0.63% | 12.44 | -0.05% | 12.47 | 0.13% | 12.37 | 0.57% | 0.21% |  | 达安基因/002030.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 15.66 | 15.80 | 15.65 | 15.67 | 0.00% | -0.32% | -0.39% | 6,915,800 | 108,725,000 | 73% | 15.72 | 0.20% | 15.75 | -0.36% | 15.82 | -0.14% | 15.73 | 0.20% | -0.49% |  | 莱茵生物/002166.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.15 | 10.31 | 9.97 | 9.98 | -1.67% | -1.43% | -0.42% | 11,939,100 | 120,887,000 | 78% | 10.13 | 0.79% | 10.11 | -0.98% | 10.25 | 0.35% | 10.02 | 0.52% | -0.20% |  | 桂林三金/002275.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.41 | 13.59 | 13.35 | 13.45 | 0.45% | -0.27% | 0.46% | 2,749,500 | 37,083,000 | 84% | 13.49 | 0.69% | 13.44 | 0.25% | 13.43 | 0.17% | 13.39 | 0.26% | -0.89% |  | 金河生物/002688.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.33 | 5.35 | 5.27 | 5.29 | -0.75% | -0.51% | 1.32% | 2,334,400 | 12,412,000 | 52% | 5.32 | 0.06% | 5.30 | 0.34% | 5.29 | -0.04% | 5.22 | 0.42% | 0.02% |  | 安科生物/300009.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.80 | 10.88 | 10.51 | 10.60 | 0.66% | -1.06% | 4.53% | 38,971,300 | 417,555,000 | 233% | 10.71 | 2.47% | 10.56 | 1.99% | 10.43 | 2.02% | 10.14 | 2.24% | -0.04% |  | 瑞普生物/300119.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 19.14 | 19.29 | 18.90 | 19.01 | -0.73% | -0.13% | 1.01% | 1,899,200 | 36,152,000 | 92% | 19.04 | -0.47% | 19.06 | 0.29% | 18.99 | 0.46% | 18.82 | 0.12% | -0.26% |  | 智飞生物/300122.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 103.35 | 105.90 | 103.06 | 103.50 | 0.62% | -0.85% | 8.41% | 9,883,100 | 1,031,659,000 | 88% | 104.39 | 1.85% | 101.98 | 2.01% | 99.46 | 2.18% | 95.47 | 1.80% | 1.15% |  | 沃森生物/300142.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 39.70 | 40.54 | 39.20 | 39.38 | -1.25% | -1.25% | -1.28% | 19,432,100 | 774,893,000 | 126% | 39.88 | 0.09% | 39.86 | -0.13% | 39.97 | 0.19% | 39.89 | 0.28% | -0.04% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.47 | 13.64 | 13.16 | 13.19 | -3.65% | -1.54% | -4.16% | 16,499,400 | 221,027,000 | 65% | 13.40 | -1.65% | 13.44 | 0.02% | 13.46 | -0.84% | 13.76 | -0.69% | -1.64% |  | 东宝生物/300239.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.46 | 7.51 | 7.20 | 7.20 | -4.64% | -1.56% | -3.76% | 15,631,000 | 114,326,000 | 145% | 7.31 | -3.20% | 7.44 | -1.31% | 7.48 | -1.29% | 7.48 | -0.05% | -0.26% |  | 利德曼/300289.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.84 | 5.85 | 5.76 | 5.76 | -1.37% | -0.81% | -0.98% | 3,064,000 | 17,794,000 | 61% | 5.81 | -0.21% | 5.82 | -0.12% | 5.83 | -0.22% | 5.82 | 0.17% | -0.60% |  | 博雅生物/300294.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 37.05 | 37.76 | 36.89 | 36.96 | -0.78% | -0.72% | 0.07% | 4,858,200 | 180,860,000 | 59% | 37.23 | -0.09% | 36.97 | 1.05% | 36.90 | -0.20% | 36.93 | 0.46% | 0.53% |  | 我武生物/300357.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 55.30 | 57.49 | 54.83 | 55.30 | 0.00% | -1.54% | 0.37% | 2,852,300 | 160,199,000 | 126% | 56.17 | 1.63% | 55.61 | 1.17% | 55.40 | 0.63% | 55.09 | 0.72% | 0.77% |  | 溢多利/300381.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.79 | 7.82 | 7.70 | 7.70 | -0.90% | -0.84% | -0.65% | 1,591,900 | 12,361,000 | 62% | 7.77 | -0.09% | 7.78 | -0.22% | 7.80 | -0.10% | 7.75 | -0.05% | -0.61% |  | 九强生物/300406.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 16.77 | 16.93 | 16.58 | 16.79 | 0.12% | -0.15% | 1.45% | 1,751,200 | 29,447,000 | 52% | 16.82 | 1.16% | 16.71 | -0.14% | 16.72 | 0.48% | 16.55 | -0.01% | -0.38% |  | 金花股份/600080.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.16 | 8.20 | 8.01 | 8.03 | -1.23% | -0.95% | -0.42% | 3,754,000 | 30,432,000 | 61% | 8.11 | -0.63% | 8.16 | -0.37% | 8.18 | -0.07% | 8.06 | 0.49% | -0.60% |  | 天坛生物/600161.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 24.95 | 25.25 | 24.53 | 24.54 | -2.08% | -1.24% | 1.59% | 9,995,000 | 248,347,000 | 65% | 24.85 | -0.62% | 24.76 | 1.10% | 24.57 | 0.52% | 24.16 | 0.81% | 0.49% |  | 生物股份/600201.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.12 | 10.47 | 10.08 | 10.26 | 1.79% | -0.35% | 6.39% | 46,416,200 | 477,914,000 | 185% | 10.30 | 3.92% | 9.97 | 2.35% | 9.81 | 1.84% | 9.64 | 1.83% | 0.38% |  | 华嵘控股/600421.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.32 | 11.45 | 11.20 | 11.20 | -0.53% | -0.88% | -0.13% | 671,700 | 7,590,000 | 69% | 11.30 | -0.12% | 11.33 | 0.13% | 11.31 | -0.41% | 11.22 | -0.07% | -0.43% |  | 交大昂立/600530.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.74 | 3.74 | 3.66 | 3.68 | -1.08% | -0.38% | -4.44% | 6,836,100 | 25,251,000 | 71% | 3.69 | -0.97% | 3.73 | -1.01% | 3.78 | -1.20% | 3.85 | -0.34% | -0.59% |  | 国发股份/600538.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.65 | 4.65 | 4.56 | 4.57 | -0.87% | -0.65% | -0.85% | 4,389,700 | 20,193,000 | 69% | 4.60 | -0.78% | 4.63 | -0.32% | 4.64 | -0.43% | 4.61 | -0.02% | -0.49% |  | 天下秀/600556.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.83 | 6.84 | 6.61 | 6.62 | -2.65% | -1.16% | -3.57% | 22,540,100 | 150,982,000 | 56% | 6.70 | -1.14% | 6.77 | -1.27% | 6.90 | -1.22% | 6.87 | 0.13% | 0.26% |  | 钱江生化/600796.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.30 | 5.30 | 5.22 | 5.24 | -0.76% | -0.36% | -2.17% | 1,396,800 | 7,346,000 | 76% | 5.26 | -0.94% | 5.33 | -0.71% | 5.36 | -0.59% | 5.36 | -0.08% | 0.04% |  | 星湖科技/600866.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.37 | 6.41 | 6.31 | 6.33 | -0.63% | -0.46% | 1.70% | 6,920,500 | 44,007,000 | 68% | 6.36 | -0.11% | 6.35 | -0.08% | 6.35 | 0.44% | 6.22 | 0.52% | -0.12% |  | 方盛制药/603998.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.38 | 8.44 | 8.20 | 8.21 | -1.91% | -1.07% | -2.92% | 12,902,300 | 107,077,000 | 44% | 8.30 | -0.22% | 8.34 | -0.32% | 8.41 | -3.53% | 8.46 | 0.69% | 0.58% |  |
|