成本价计算(多股)
板块:中药材及中成药加工_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 | | | | | | | | | | | | | | | | | | | | | | 东阿阿胶/000423.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 40.90 | 41.20 | 40.55 | 40.66 | -0.42% | -0.36% | 0.48% | 2,691,900 | 109,852,000 | 53% | 40.81 | 0.55% | 40.54 | 0.90% | 40.31 | 0.11% | 40.47 | -0.10% | 0.08% |  | 丽珠集团/000513.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 33.45 | 33.84 | 33.33 | 33.60 | 0.45% | -0.17% | 1.63% | 5,480,800 | 184,474,000 | 90% | 33.66 | 0.69% | 33.46 | 0.38% | 33.44 | 0.37% | 33.06 | 0.37% | -0.33% |  | 云南白药/000538.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 55.06 | 55.45 | 54.84 | 54.86 | -0.29% | -0.45% | -0.01% | 5,494,900 | 302,803,000 | 137% | 55.11 | -0.10% | 55.12 | 0.05% | 55.14 | 0.12% | 54.86 | 0.29% | -0.33% |  | 启迪药业/000590.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.94 | 9.02 | 8.81 | 8.86 | -0.89% | -0.62% | -3.60% | 6,472,800 | 57,705,000 | 45% | 8.92 | 0.54% | 8.91 | -0.89% | 8.97 | -0.18% | 9.19 | -0.13% | -0.83% |  | 太阳能/000591.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.72 | 7.79 | 7.58 | 7.59 | -1.30% | -1.15% | -0.38% | 51,815,200 | 397,845,000 | 44% | 7.68 | -1.02% | 7.76 | -1.64% | 7.83 | 0.44% | 7.62 | 0.18% | 0.93% |  | 通化金马/000766.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.38 | 5.38 | 5.27 | 5.28 | -1.49% | -0.92% | -2.91% | 4,252,000 | 22,658,000 | 55% | 5.33 | -0.95% | 5.37 | -0.28% | 5.40 | -1.19% | 5.44 | 0.22% | -0.66% |  | 奇正藏药/002287.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 23.16 | 23.68 | 23.06 | 23.32 | 0.69% | -0.44% | 1.21% | 985,500 | 23,082,000 | 117% | 23.42 | 1.21% | 23.25 | 0.35% | 23.28 | 0.25% | 23.04 | 0.47% | -0.44% |  | 众生药业/002317.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 27.15 | 28.50 | 26.89 | 27.63 | 2.33% | -0.24% | -1.77% | 82,590,600 | 2,287,404,000 | 96% | 27.70 | 1.47% | 27.23 | 1.68% | 26.86 | -0.49% | 28.13 | -1.15% | -1.74% |  | 精华制药/002349.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.21 | 12.50 | 12.12 | 12.28 | 0.57% | -0.19% | -0.53% | 27,304,800 | 335,918,000 | 112% | 12.30 | 0.92% | 12.26 | 0.39% | 12.24 | 0.02% | 12.35 | -1.11% | -1.73% |  | 汉森制药/002412.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.11 | 6.17 | 6.09 | 6.11 | -0.16% | -0.38% | -3.03% | 7,169,700 | 43,970,000 | 38% | 6.13 | 0.16% | 6.13 | 0.16% | 6.13 | -0.58% | 6.30 | -0.17% | -0.95% |  | 贵州百灵/002424.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.05 | 8.15 | 7.98 | 7.98 | -1.36% | -1.09% | -3.21% | 42,148,800 | 340,040,000 | 69% | 8.07 | -1.36% | 8.13 | -0.15% | 8.16 | -0.55% | 8.25 | -0.58% | -2.03% |  | 太安堂/002433.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.80 | 4.86 | 4.78 | 4.85 | 0.41% | 0.48% | 3.59% | 12,466,000 | 60,176,000 | 82% | 4.83 | 0.08% | 4.81 | 0.50% | 4.78 | 0.65% | 4.68 | 0.43% | 0.42% |  | 益盛药业/002566.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.06 | 8.12 | 7.92 | 7.94 | -1.49% | -1.05% | -2.35% | 4,833,100 | 38,782,000 | 60% | 8.02 | -0.80% | 8.10 | -0.36% | 8.12 | -0.44% | 8.13 | 0.15% | -1.02% |  | 以岭药业/002603.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 29.42 | 30.33 | 29.26 | 29.56 | 0.75% | -0.55% | -2.12% | 92,780,500 | 2,757,665,000 | 118% | 29.72 | 0.71% | 29.67 | 0.27% | 29.60 | 0.08% | 30.20 | -1.49% | -2.92% |  | 佛慈制药/002644.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.20 | 9.32 | 9.14 | 9.19 | -0.33% | -0.37% | -2.19% | 4,111,100 | 37,921,000 | 71% | 9.22 | -0.13% | 9.26 | -0.51% | 9.32 | -0.34% | 9.40 | -0.43% | -1.29% |  | 特一药业/002728.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 24.00 | 24.22 | 22.79 | 22.97 | -5.24% | -1.08% | -0.82% | 26,152,200 | 607,281,000 | 115% | 23.22 | -4.37% | 23.72 | 0.00% | 23.48 | 0.68% | 23.16 | 0.16% | -1.04% |  | 上海凯宝/300039.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.99 | 8.05 | 7.81 | 7.82 | -2.49% | -1.14% | -4.79% | 63,501,500 | 502,309,000 | 68% | 7.91 | -1.90% | 8.05 | -0.77% | 8.06 | -1.00% | 8.21 | -0.59% | -2.66% |  | 福瑞股份/300049.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 28.60 | 31.26 | 27.70 | 30.58 | 6.55% | 2.44% | 19.14% | 20,045,000 | 598,406,000 | 190% | 29.85 | 10.05% | 27.87 | 7.53% | 26.88 | 6.11% | 25.67 | 4.76% | 0.94% |  | 香雪制药/300147.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.86 | 5.94 | 5.80 | 5.81 | -0.85% | -0.85% | -4.82% | 15,479,500 | 90,704,000 | 58% | 5.86 | -0.71% | 5.91 | -0.82% | 5.97 | -1.14% | 6.10 | -0.62% | -2.30% |  | 振东制药/300158.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.15 | 7.22 | 7.04 | 7.06 | -0.56% | -1.07% | -5.64% | 42,484,800 | 303,182,000 | 69% | 7.14 | 0.01% | 7.16 | -0.54% | 7.22 | -1.22% | 7.48 | -0.64% | -2.81% |  | 佐力药业/300181.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.70 | 10.72 | 10.47 | 10.49 | -1.96% | -1.00% | 0.50% | 6,795,400 | 72,006,000 | 50% | 10.60 | -0.29% | 10.61 | -0.23% | 10.64 | 0.14% | 10.44 | 0.82% | 0.14% |  | 同仁堂/600085.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 44.32 | 46.66 | 44.32 | 45.39 | 2.41% | -0.71% | 3.08% | 18,496,100 | 845,517,000 | 151% | 45.71 | 4.52% | 44.06 | 2.62% | 43.78 | 0.68% | 44.03 | 0.55% | -0.45% |  | 西藏药业/600211.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 36.45 | 36.58 | 36.02 | 36.22 | -0.25% | -0.42% | -0.46% | 1,265,100 | 46,015,000 | 74% | 36.37 | -0.06% | 36.47 | -0.22% | 36.65 | -0.19% | 36.39 | 0.32% | -0.37% |  | 羚锐制药/600285.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.70 | 13.84 | 13.60 | 13.73 | 0.44% | -0.18% | 3.13% | 5,541,100 | 76,218,000 | 86% | 13.76 | 0.73% | 13.67 | 0.54% | 13.64 | 0.49% | 13.31 | 1.02% | 0.14% |  | 白云山/600332.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 29.75 | 29.93 | 29.43 | 29.47 | -1.21% | -0.67% | -1.53% | 9,245,500 | 274,313,000 | 97% | 29.67 | -0.36% | 29.72 | -0.22% | 29.85 | -0.28% | 29.93 | 0.06% | -0.59% |  | 健康元/600380.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.60 | 11.67 | 11.52 | 11.54 | -0.52% | -0.41% | 0.37% | 8,220,800 | 95,258,000 | 66% | 11.59 | 0.04% | 11.56 | 0.08% | 11.61 | 0.06% | 11.50 | 0.17% | -0.09% |  | 昆药集团/600422.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 16.35 | 16.62 | 16.07 | 16.11 | -1.53% | -0.98% | 4.58% | 6,241,300 | 101,549,000 | 51% | 16.27 | 0.40% | 16.30 | -0.01% | 16.31 | 1.19% | 15.41 | 0.94% | 0.74% |  | 片仔癀/600436.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 291.64 | 292.70 | 288.50 | 290.80 | -0.29% | 0.14% | 1.02% | 1,491,100 | 433,017,000 | 83% | 290.40 | -0.46% | 291.11 | 0.33% | 289.53 | 0.66% | 287.87 | 0.09% | -0.01% |  | 天士力/600535.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.36 | 11.40 | 11.25 | 11.29 | -0.53% | -0.29% | 1.41% | 3,803,600 | 43,068,000 | 58% | 11.32 | 0.14% | 11.31 | 0.06% | 11.32 | 0.20% | 11.13 | 0.62% | -0.10% |  | 益佰制药/600594.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.54 | 5.58 | 5.50 | 5.52 | -0.36% | -0.52% | -1.73% | 8,561,900 | 47,508,000 | 68% | 5.55 | -0.22% | 5.57 | -0.57% | 5.61 | -0.53% | 5.62 | 0.09% | -1.08% |  | ST目药/600671.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.83 | 8.95 | 8.82 | 8.85 | -0.56% | -0.20% | -4.55% | 354,100 | 3,140,000 | 27% | 8.87 | -1.45% | 8.99 | -0.41% | 9.04 | -0.66% | 9.27 | 0.10% | 0.40% |  | 江中药业/600750.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 14.70 | 14.93 | 14.65 | 14.72 | 0.14% | -0.48% | 0.06% | 5,443,800 | 80,517,000 | 74% | 14.79 | 0.60% | 14.75 | -0.23% | 14.81 | -0.04% | 14.71 | 0.31% | -0.44% |  | 通化东宝/600867.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.67 | 9.71 | 9.53 | 9.55 | -1.24% | -0.70% | 0.13% | 10,773,800 | 103,616,000 | 83% | 9.62 | -1.02% | 9.68 | -0.27% | 9.67 | 0.22% | 9.54 | 0.34% | 0.27% |  |
|