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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 36.09 | 36.68 | 35.82 | 36.10 | 0.06% | -0.09% | 2.73% | 5,006,900 | 180,906,000 | 51% | 36.13 | 0.38% | 36.35 | -1.69% | 36.71 | 0.67% | 35.14 | 0.64% | 0.99% |  | 丽珠集团/000513.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 34.30 | 34.80 | 34.18 | 34.47 | -0.03% | -0.02% | 0.52% | 7,617,200 | 262,608,000 | 91% | 34.48 | 0.53% | 34.50 | -0.42% | 34.65 | 0.22% | 34.29 | 0.06% | 0.15% |  | 云南白药/000538.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 58.10 | 58.63 | 57.86 | 58.14 | 0.03% | -0.13% | 0.73% | 7,078,400 | 412,068,000 | 82% | 58.22 | 1.01% | 57.98 | -0.19% | 58.30 | 0.16% | 57.72 | 0.23% | 0.25% |  | 启迪药业/000590.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.05 | 8.12 | 7.96 | 8.10 | 0.62% | 0.53% | 0.76% | 1,619,400 | 13,048,000 | 71% | 8.06 | 0.46% | 8.08 | -0.52% | 8.11 | 0.32% | 8.04 | 0.03% | 0.01% |  | 太阳能/000591.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.33 | 8.54 | 8.30 | 8.35 | -0.60% | -0.49% | 1.20% | 84,774,400 | 711,352,000 | 71% | 8.39 | 1.51% | 8.31 | -0.01% | 8.38 | 0.36% | 8.25 | 0.54% | 0.71% |  | 通化金马/000766.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.28 | 5.43 | 5.23 | 5.27 | -0.19% | -0.64% | 3.35% | 12,065,800 | 64,000,000 | 86% | 5.30 | 1.24% | 5.27 | 0.25% | 5.24 | 0.77% | 5.10 | 0.81% | 0.65% |  | 奇正藏药/002287.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 26.10 | 26.12 | 25.64 | 25.98 | -0.38% | 0.43% | 1.27% | 1,882,100 | 48,687,000 | 91% | 25.87 | -0.19% | 25.98 | -0.05% | 25.96 | 0.25% | 25.65 | 0.26% | 0.41% |  | 众生药业/002317.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 15.10 | 15.71 | 15.04 | 15.26 | -0.26% | -0.63% | 2.30% | 31,719,800 | 487,097,000 | 104% | 15.36 | 1.37% | 15.27 | 0.88% | 15.09 | 0.96% | 14.92 | 0.29% | -0.03% |  | 精华制药/002349.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 15.70 | 16.17 | 15.55 | 15.64 | -1.08% | -0.93% | 0.05% | 41,285,100 | 651,760,000 | 73% | 15.79 | 0.47% | 15.90 | -0.90% | 15.96 | 0.42% | 15.63 | 0.17% | 0.16% |  | 汉森制药/002412.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.10 | 6.13 | 6.03 | 6.04 | -0.66% | -0.56% | 1.50% | 7,834,900 | 47,591,000 | 85% | 6.07 | 0.66% | 6.06 | 0.25% | 6.04 | 0.52% | 5.95 | 0.29% | 0.02% |  | 贵州百灵/002424.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.67 | 7.76 | 7.62 | 7.70 | 0.00% | 0.16% | 2.27% | 27,132,000 | 208,604,000 | 63% | 7.69 | 1.35% | 7.67 | -0.10% | 7.70 | 0.27% | 7.53 | 0.44% | 0.30% |  | 太安堂/002433.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.72 | 4.76 | 4.67 | 4.69 | -0.64% | -0.34% | 0.21% | 19,372,700 | 91,169,000 | 52% | 4.71 | 0.58% | 4.71 | 0.81% | 4.64 | -0.07% | 4.68 | -0.15% | -1.49% |  | 益盛药业/002566.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.92 | 7.98 | 7.82 | 7.88 | -0.13% | -0.18% | 1.97% | 4,994,400 | 39,424,000 | 86% | 7.89 | 1.06% | 7.88 | 0.15% | 7.86 | 0.62% | 7.73 | 0.30% | 0.09% |  | 以岭药业/002603.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 25.38 | 25.66 | 24.76 | 24.96 | -1.69% | -0.81% | 5.60% | 64,355,800 | 1,619,495,000 | 104% | 25.17 | 1.60% | 24.82 | 1.37% | 24.43 | 1.32% | 23.64 | 0.99% | 0.62% |  | 佛慈制药/002644.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.60 | 9.78 | 9.56 | 9.72 | 0.62% | 0.57% | -0.38% | 7,623,600 | 73,682,000 | 86% | 9.67 | 1.33% | 9.69 | -1.25% | 9.85 | 0.08% | 9.76 | 0.03% | 0.10% |  | 特一药业/002728.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 14.30 | 14.40 | 14.08 | 14.24 | -0.14% | 0.01% | -0.38% | 6,548,800 | 93,241,000 | 72% | 14.24 | 0.74% | 14.25 | -0.04% | 14.27 | 0.08% | 14.30 | -0.54% | 0.32% |  | 上海凯宝/300039.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.48 | 6.73 | 6.46 | 6.47 | 1.41% | -1.76% | 3.06% | 57,226,800 | 376,901,000 | 163% | 6.59 | 4.42% | 6.47 | 1.41% | 6.40 | 1.60% | 6.28 | 0.92% | 0.07% |  | 福瑞股份/300049.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 12.74 | 12.85 | 12.50 | 12.55 | -0.79% | -0.94% | -1.13% | 7,822,000 | 99,096,000 | 75% | 12.67 | 1.17% | 12.65 | -1.09% | 12.78 | 0.05% | 12.69 | 0.17% | -0.16% |  | 香雪制药/300147.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.00 | 6.13 | 5.96 | 6.02 | -1.15% | 0.07% | 3.28% | 31,220,000 | 187,818,000 | 132% | 6.02 | -0.87% | 6.02 | 0.55% | 5.95 | 0.78% | 5.83 | 0.76% | 0.38% |  | 振东制药/300158.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.65 | 6.73 | 6.59 | 6.62 | -0.45% | -0.50% | -0.65% | 24,832,900 | 165,222,000 | 76% | 6.65 | 1.00% | 6.67 | -0.51% | 6.70 | 0.28% | 6.66 | 0.05% | -0.01% |  | 佐力药业/300181.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.10 | 10.34 | 9.93 | 10.09 | 0.00% | -0.41% | 8.46% | 28,380,600 | 287,560,000 | 139% | 10.13 | 3.40% | 9.85 | 2.50% | 9.62 | 2.03% | 9.30 | 1.73% | 1.14% |  | 同仁堂/600085.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 52.79 | 53.96 | 51.79 | 52.75 | 0.19% | -0.23% | 3.41% | 10,610,800 | 561,020,000 | 91% | 52.87 | 1.73% | 52.05 | 0.88% | 51.98 | 0.68% | 51.01 | 0.96% | 1.08% |  | 西藏药业/600211.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 39.53 | 39.99 | 39.36 | 39.54 | 0.23% | -0.31% | 0.75% | 1,858,800 | 73,723,000 | 76% | 39.66 | 1.35% | 39.49 | -0.04% | 39.65 | 0.25% | 39.25 | 0.35% | 0.47% |  | 羚锐制药/600285.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 12.67 | 13.04 | 12.60 | 12.81 | 0.95% | -0.48% | 0.52% | 9,102,500 | 117,171,000 | 103% | 12.87 | 2.53% | 12.75 | 0.05% | 12.82 | 0.71% | 12.74 | 0.17% | 0.30% |  | 白云山/600332.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 31.22 | 31.47 | 31.00 | 31.37 | 0.42% | 0.27% | 1.58% | 10,186,100 | 318,669,000 | 112% | 31.29 | 1.10% | 31.03 | 0.58% | 30.92 | 0.55% | 30.88 | 0.20% | 0.05% |  | 健康元/600380.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 12.01 | 12.28 | 11.98 | 12.14 | 1.00% | -0.27% | -0.27% | 11,846,600 | 144,209,000 | 90% | 12.17 | 1.62% | 12.09 | -0.05% | 12.15 | -0.05% | 12.17 | -0.05% | 0.10% |  | 昆药集团/600422.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 12.31 | 12.63 | 12.28 | 12.50 | 1.87% | 0.06% | 0.52% | 13,008,700 | 162,521,000 | 92% | 12.49 | 2.03% | 12.41 | -0.32% | 12.51 | 0.24% | 12.44 | 0.06% | 0.32% |  | 片仔癀/600436.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 339.00 | 343.58 | 336.20 | 342.29 | 1.63% | 0.42% | 3.69% | 3,089,500 | 1,053,097,000 | 102% | 340.86 | 1.90% | 337.39 | 0.33% | 338.45 | 0.51% | 330.12 | 0.73% | 0.67% |  | 天士力/600535.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.53 | 10.60 | 10.35 | 10.51 | 0.29% | 0.04% | 0.44% | 11,363,700 | 119,384,000 | 83% | 10.51 | 0.90% | 10.48 | -0.48% | 10.49 | -0.02% | 10.46 | 0.16% | 0.19% |  | 益佰制药/600594.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.59 | 5.64 | 5.53 | 5.56 | -0.71% | -0.45% | 1.50% | 11,937,000 | 66,665,000 | 85% | 5.59 | 1.09% | 5.55 | 0.16% | 5.55 | 0.33% | 5.48 | 0.31% | 0.22% |  | ST目药/600671.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.42 | 7.53 | 7.41 | 7.45 | 0.27% | -0.19% | 0.51% | 306,400 | 2,287,000 | 66% | 7.46 | 0.49% | 7.46 | -0.35% | 7.46 | 0.15% | 7.41 | 0.08% | -0.33% |  | 江中药业/600750.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 13.88 | 14.20 | 13.81 | 14.06 | 1.52% | 0.04% | -1.48% | 14,853,600 | 208,750,000 | 80% | 14.05 | 2.48% | 13.91 | 0.17% | 13.96 | -0.99% | 14.27 | -0.03% | 0.15% |  | 通化东宝/600867.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.15 | 10.22 | 10.08 | 10.14 | -0.20% | -0.03% | 0.24% | 14,400,800 | 146,068,000 | 71% | 10.14 | 0.64% | 10.14 | -0.72% | 10.23 | -0.03% | 10.12 | 0.30% | 0.07% |  |
|