成本价计算(多股)
板块:医药制造业_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 | | | | | | | | | | | | | | | | | | | | | | 国药一致/000028.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 27.80 | 28.07 | 27.61 | 28.02 | -0.21% | 0.48% | -2.88% | 1,436,400 | 40,056,000 | 55% | 27.89 | -1.06% | 28.14 | -1.30% | 28.64 | -0.46% | 28.85 | -0.54% | -0.03% |  | 丰原药业/000153.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.71 | 7.88 | 7.67 | 7.81 | 0.39% | 0.35% | -0.47% | 3,603,500 | 28,045,000 | 72% | 7.78 | -0.87% | 7.81 | -1.20% | 7.91 | -0.16% | 7.85 | 0.27% | 0.47% |  | 民生控股/000416.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 3.68 | 3.73 | 3.63 | 3.71 | -0.27% | 0.90% | -1.72% | 27,823,300 | 102,308,000 | 58% | 3.68 | -1.08% | 3.69 | -0.83% | 3.72 | -0.62% | 3.78 | -0.19% | -1.97% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 3.70 | 3.78 | 3.68 | 3.76 | -0.53% | 0.80% | 1.32% | 17,144,200 | 63,941,000 | 64% | 3.73 | -1.09% | 3.76 | -1.21% | 3.78 | 0.37% | 3.71 | 0.35% | -0.16% |  | 海南海药/000566.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.27 | 4.40 | 4.25 | 4.36 | 0.00% | 0.76% | 0.05% | 14,158,300 | 61,258,000 | 50% | 4.33 | -1.32% | 4.33 | -1.35% | 4.45 | 0.29% | 4.36 | 0.48% | 0.81% |  | 东北制药/000597.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.31 | 5.41 | 5.28 | 5.40 | 0.37% | 0.78% | -1.62% | 6,632,100 | 35,534,000 | 50% | 5.36 | -1.07% | 5.41 | -2.21% | 5.55 | 0.13% | 5.49 | 0.18% | 0.51% |  | 渤海股份/000605.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.82 | 5.93 | 5.78 | 5.88 | -0.51% | 0.53% | 2.24% | 5,330,500 | 31,179,000 | 67% | 5.85 | -0.70% | 5.85 | -0.10% | 5.87 | -0.19% | 5.75 | 0.77% | -0.05% |  | 仁和药业/000650.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.89 | 6.01 | 5.85 | 6.00 | -0.33% | 1.18% | -2.17% | 17,674,700 | 104,817,000 | 78% | 5.93 | -2.06% | 6.01 | -1.78% | 6.11 | -0.49% | 6.13 | -0.29% | 0.11% |  | 浙江震元/000705.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.82 | 7.91 | 7.75 | 7.86 | -1.63% | 0.47% | 1.69% | 10,896,800 | 85,249,000 | 88% | 7.82 | -1.13% | 7.81 | -0.01% | 7.84 | 0.05% | 7.73 | 0.42% | 0.35% |  | 普洛药业/000739.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 22.87 | 24.75 | 22.68 | 24.30 | 3.18% | 2.07% | 3.17% | 30,572,400 | 727,863,000 | 66% | 23.81 | -2.09% | 23.66 | -1.18% | 24.11 | -0.54% | 23.55 | 1.47% | 1.86% |  | 新华制药/000756.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 25.02 | 27.67 | 25.00 | 27.67 | 10.02% | 2.75% | 10.84% | 54,082,900 | 1,456,375,000 | 88% | 26.93 | 1.22% | 26.43 | 1.80% | 25.81 | 2.73% | 24.97 | 0.98% | 10.18% |  | 北大医药/000788.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.84 | 8.17 | 7.71 | 8.12 | 0.62% | 1.61% | -6.60% | 31,284,100 | 249,996,000 | 44% | 7.99 | -1.88% | 8.12 | -4.63% | 8.82 | -1.01% | 8.69 | 0.05% | 0.69% |  | 华神科技/000790.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.71 | 4.80 | 4.68 | 4.77 | -0.63% | 0.53% | 0.27% | 17,537,800 | 83,223,000 | 82% | 4.75 | -1.21% | 4.80 | -1.72% | 4.85 | 0.19% | 4.76 | 0.40% | 0.36% |  | 金陵药业/000919.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 6.85 | 7.04 | 6.83 | 6.98 | 0.43% | 0.52% | 1.01% | 4,272,700 | 29,670,000 | 70% | 6.94 | -0.89% | 6.98 | -0.92% | 7.01 | 0.23% | 6.91 | 0.52% | 0.34% |  | 广济药业/000952.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.01 | 7.10 | 6.95 | 7.02 | -0.99% | 0.09% | 0.82% | 2,883,600 | 20,227,000 | 71% | 7.01 | -1.17% | 7.02 | -0.26% | 7.04 | 0.24% | 6.96 | 0.39% | -0.29% |  | 华东医药/000963.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 33.46 | 34.82 | 33.36 | 34.72 | 2.03% | 1.46% | 2.90% | 13,650,300 | 467,132,000 | 98% | 34.22 | -0.03% | 34.27 | 0.68% | 34.00 | 0.46% | 33.74 | 0.13% | 0.53% |  | 九 芝 堂/000989.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 8.75 | 8.81 | 8.65 | 8.81 | -0.56% | 0.82% | -1.52% | 6,376,000 | 55,716,000 | 58% | 8.74 | -1.81% | 8.89 | -1.61% | 9.00 | -0.19% | 8.95 | 0.01% | -0.39% |  | 华邦健康/002004.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.22 | 5.31 | 5.20 | 5.30 | -0.19% | 0.99% | 0.11% | 14,219,800 | 74,622,000 | 96% | 5.25 | -1.82% | 5.32 | -1.01% | 5.34 | -0.17% | 5.29 | 0.21% | 0.42% |  | 京新药业/002020.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 8.88 | 8.93 | 8.78 | 8.88 | -1.00% | 0.34% | -2.17% | 8,212,000 | 72,677,000 | 60% | 8.85 | -2.38% | 8.98 | -1.22% | 9.08 | -0.65% | 9.08 | 0.14% | 0.52% |  | 双鹭药业/002038.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 10.00 | 10.00 | 9.70 | 9.90 | -2.94% | 0.66% | -7.31% | 24,710,500 | 243,027,000 | 48% | 9.84 | -3.74% | 10.13 | -2.80% | 10.51 | -2.26% | 10.68 | 0.03% | 1.01% |  | 海翔药业/002099.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 6.98 | 7.41 | 6.93 | 7.28 | 4.45% | 0.98% | 4.28% | 23,341,100 | 168,265,000 | 136% | 7.21 | 2.90% | 7.10 | 0.61% | 7.12 | 1.15% | 6.98 | 0.95% | 1.11% |  | 沃华医药/002107.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.90 | 5.94 | 5.85 | 5.90 | -1.01% | 0.27% | 0.05% | 3,505,200 | 20,624,000 | 58% | 5.88 | -1.61% | 5.95 | -1.90% | 6.06 | 0.53% | 5.90 | 0.48% | 0.36% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.16 | 5.21 | 5.11 | 5.21 | -0.38% | 0.73% | -1.55% | 3,020,500 | 15,621,000 | 42% | 5.17 | -1.97% | 5.21 | -0.93% | 5.24 | -0.10% | 5.29 | 0.38% | 0.17% |  | *ST恒康/002219.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 2.97 | 3.13 | 2.95 | 3.11 | 4.36% | 0.75% | 5.96% | 13,428,800 | 41,454,000 | 149% | 3.09 | 2.42% | 3.04 | 1.54% | 3.00 | 1.84% | 2.94 | 0.51% | -0.56% |  | 鱼跃医疗/002223.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 22.64 | 22.90 | 22.35 | 22.80 | -0.65% | 0.82% | -2.96% | 5,668,100 | 128,179,000 | 81% | 22.61 | -2.00% | 22.96 | -1.46% | 23.31 | -1.10% | 23.50 | -0.87% | -0.17% |  | 联化科技/002250.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 14.41 | 14.67 | 14.40 | 14.62 | 0.27% | 0.56% | 0.52% | 2,903,500 | 42,215,000 | 47% | 14.54 | -0.37% | 14.64 | -0.32% | 14.66 | -0.15% | 14.55 | 0.76% | 1.36% |  | 上海莱士/002252.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.54 | 5.58 | 5.50 | 5.57 | -0.18% | 0.52% | -1.99% | 15,886,800 | 88,022,000 | 59% | 5.54 | -0.84% | 5.56 | -0.71% | 5.62 | -0.41% | 5.68 | 0.19% | 0.61% |  | 恩华药业/002262.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 12.40 | 12.80 | 12.10 | 12.61 | -0.39% | 0.86% | -0.10% | 11,195,500 | 139,979,000 | 159% | 12.50 | -3.30% | 12.69 | -0.35% | 12.64 | -0.25% | 12.62 | -0.04% | 0.66% |  | 信立泰/002294.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 25.76 | 25.97 | 25.33 | 25.78 | -0.62% | 0.73% | 2.50% | 4,669,800 | 119,514,000 | 73% | 25.59 | -1.75% | 25.87 | -1.29% | 26.10 | 0.94% | 25.15 | 0.73% | 1.08% |  | 仙琚制药/002332.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.16 | 9.35 | 9.07 | 9.31 | 0.00% | 0.64% | -0.95% | 8,676,000 | 80,264,000 | 78% | 9.25 | -0.63% | 9.26 | -0.62% | 9.34 | -0.63% | 9.40 | 0.14% | 0.69% |  | 永安药业/002365.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 12.30 | 12.51 | 11.91 | 12.12 | -3.66% | 0.08% | -13.93% | 33,126,300 | 401,171,000 | 53% | 12.11 | -4.11% | 12.57 | -1.09% | 12.66 | -1.95% | 14.08 | 0.28% | 2.18% |  | 亚太药业/002370.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.93 | 5.05 | 4.79 | 5.03 | 0.00% | 1.66% | -3.36% | 26,864,900 | 132,925,000 | 73% | 4.95 | -2.43% | 5.03 | -2.10% | 5.13 | -1.90% | 5.21 | 0.23% | -0.13% |  | 信邦制药/002390.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.57 | 4.66 | 4.54 | 4.64 | 0.22% | 0.63% | -3.65% | 14,336,200 | 66,099,000 | 64% | 4.61 | -0.84% | 4.63 | -1.68% | 4.75 | -1.08% | 4.82 | -0.21% | 0.11% |  | 力生制药/002393.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 20.02 | 20.46 | 20.01 | 20.41 | 0.20% | 0.45% | 0.21% | 1,172,300 | 23,819,000 | 50% | 20.32 | -1.03% | 20.45 | -1.06% | 20.70 | 0.12% | 20.37 | 0.48% | 0.44% |  | 海普瑞/002399.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 15.60 | 15.90 | 15.45 | 15.65 | -1.26% | 0.10% | 3.07% | 7,029,100 | 109,903,000 | 49% | 15.64 | -1.88% | 15.81 | -0.24% | 15.98 | 0.75% | 15.18 | 0.76% | 2.51% |  | 科伦药业/002422.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 17.50 | 17.75 | 17.35 | 17.61 | -0.68% | 0.30% | -1.42% | 10,764,600 | 189,010,000 | 66% | 17.56 | -1.53% | 17.69 | -1.84% | 17.99 | -0.27% | 17.86 | 0.26% | 0.96% |  | 九安医疗/002432.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 67.40 | 69.08 | 65.60 | 67.01 | -3.98% | -0.02% | -9.05% | 50,442,500 | 3,380,755,000 | 77% | 67.02 | -3.91% | 68.64 | -2.40% | 69.99 | -2.26% | 73.68 | -1.84% | -0.61% |  | 誉衡药业/002437.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 2.48 | 2.51 | 2.43 | 2.51 | 0.40% | 1.29% | -0.08% | 19,129,500 | 47,394,000 | 68% | 2.48 | -1.12% | 2.50 | -1.07% | 2.52 | -0.32% | 2.51 | 0.12% | 0.07% |  | 千红制药/002550.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.76 | 5.88 | 5.62 | 5.83 | -1.02% | 1.32% | -8.95% | 46,504,800 | 267,595,000 | 38% | 5.75 | -2.18% | 5.87 | -3.28% | 6.07 | -1.89% | 6.40 | 0.09% | 0.90% |  | 尚荣医疗/002551.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.40 | 4.53 | 4.26 | 4.50 | -0.66% | 1.42% | -12.08% | 26,241,100 | 116,421,000 | 40% | 4.44 | -2.08% | 4.51 | -3.86% | 4.83 | -1.85% | 5.12 | -0.12% | 1.88% |  | 金达威/002626.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 22.06 | 22.49 | 22.06 | 22.41 | -2.01% | 0.57% | -2.89% | 4,300,900 | 95,832,000 | 60% | 22.28 | -3.06% | 22.64 | -1.42% | 22.88 | -0.86% | 23.08 | 0.31% | -0.07% |  | 海思科/002653.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 14.75 | 14.86 | 14.43 | 14.72 | -1.21% | 0.44% | -1.64% | 1,229,700 | 18,021,000 | 101% | 14.66 | -2.24% | 14.90 | -1.25% | 15.03 | -0.68% | 14.97 | -0.11% | 0.56% |  | 东诚药业/002675.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 11.25 | 11.25 | 11.01 | 11.20 | -1.41% | 0.56% | -5.10% | 5,172,100 | 57,607,000 | 70% | 11.14 | -2.91% | 11.48 | -5.15% | 11.96 | -0.35% | 11.80 | 0.05% | 0.97% |  | 双成药业/002693.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.78 | 6.18 | 5.73 | 6.11 | 3.74% | 2.07% | -13.00% | 54,364,900 | 325,413,000 | 58% | 5.99 | 1.70% | 6.03 | -5.87% | 6.78 | -5.19% | 7.02 | -0.16% | 2.09% |  | 乐普医疗/300003.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 17.35 | 17.68 | 17.21 | 17.55 | 0.46% | 0.56% | -3.48% | 9,404,300 | 164,122,000 | 66% | 17.45 | -0.79% | 17.62 | -1.31% | 17.89 | -1.08% | 18.18 | 0.25% | 0.44% |  | 莱美药业/300006.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.08 | 4.12 | 4.03 | 4.10 | -0.24% | 0.76% | 0.10% | 10,418,500 | 42,397,000 | 98% | 4.07 | -1.12% | 4.08 | -0.34% | 4.09 | -0.15% | 4.10 | 0.02% | 0.01% |  | 爱尔眼科/300015.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 33.84 | 34.66 | 33.18 | 34.27 | -0.20% | 0.96% | -0.41% | 24,860,100 | 843,842,000 | 63% | 33.94 | -2.19% | 34.48 | -0.85% | 34.69 | -0.44% | 34.41 | -0.41% | -0.08% |  | 北陆药业/300016.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.24 | 7.33 | 7.16 | 7.27 | -1.49% | 0.48% | -1.36% | 6,529,500 | 47,242,000 | 97% | 7.24 | -2.68% | 7.63 | -0.37% | 7.56 | -0.07% | 7.37 | 0.35% | 0.22% |  | 红日药业/300026.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.64 | 5.85 | 5.59 | 5.82 | 1.57% | 0.90% | -4.56% | 82,601,000 | 476,450,000 | 52% | 5.77 | 0.21% | 5.78 | -2.84% | 6.02 | -1.99% | 6.10 | 0.07% | 0.39% |  | 阳普医疗/300030.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 6.82 | 6.89 | 6.75 | 6.87 | -0.43% | 0.53% | -0.71% | 2,443,500 | 16,700,000 | 54% | 6.83 | -1.11% | 6.88 | -1.80% | 6.98 | -0.09% | 6.92 | 0.35% | 0.02% |  | 康芝药业/300086.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 6.51 | 7.30 | 6.46 | 6.97 | 5.13% | 1.46% | 1.86% | 42,782,300 | 293,917,000 | 135% | 6.87 | 2.72% | 6.78 | 0.04% | 6.83 | -0.31% | 6.84 | 0.49% | 0.33% |  | 华仁药业/300110.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 3.57 | 3.61 | 3.54 | 3.60 | -0.28% | 0.73% | -0.58% | 10,700,900 | 38,245,000 | 88% | 3.57 | -0.94% | 3.59 | -0.78% | 3.62 | -0.25% | 3.62 | -0.03% | -0.11% |  | 东富龙/300171.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 31.72 | 32.23 | 31.14 | 31.87 | -1.85% | 0.86% | -5.98% | 3,600,600 | 113,769,000 | 82% | 31.60 | -1.42% | 31.96 | -1.79% | 32.65 | -1.72% | 33.90 | -2.15% | 0.08% |  | 福安药业/300194.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 3.55 | 3.60 | 3.50 | 3.60 | 0.00% | 1.29% | -0.72% | 18,355,300 | 65,234,000 | 75% | 3.55 | -1.82% | 3.59 | -1.43% | 3.64 | -0.84% | 3.63 | 0.17% | 0.22% |  | 翰宇药业/300199.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 14.66 | 15.92 | 14.55 | 15.47 | 4.81% | 0.27% | 1.04% | 54,214,300 | 836,426,000 | 87% | 15.43 | 4.78% | 14.88 | 0.13% | 15.28 | -0.56% | 15.31 | 1.22% | 1.73% |  | 理邦仪器/300206.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.03 | 9.35 | 9.01 | 9.27 | 0.54% | 1.04% | -3.05% | 2,459,000 | 22,562,000 | 52% | 9.18 | -1.09% | 9.28 | -4.52% | 9.67 | -0.25% | 9.56 | 0.37% | 0.18% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 27.82 | 28.53 | 27.35 | 28.37 | 1.98% | 0.74% | 2.57% | 7,006,400 | 197,322,000 | 99% | 28.16 | 0.90% | 27.70 | 0.83% | 27.71 | 0.06% | 27.66 | 0.04% | 0.10% |  | 冠昊生物/300238.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 13.09 | 13.19 | 12.85 | 13.16 | -0.45% | 1.22% | -4.86% | 3,255,900 | 42,332,000 | 66% | 13.00 | -2.21% | 13.23 | -2.20% | 13.49 | -1.49% | 13.83 | -0.08% | -0.25% |  | 迪安诊断/300244.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 32.00 | 32.47 | 31.07 | 32.37 | 0.68% | 1.82% | -6.55% | 11,029,600 | 350,626,000 | 56% | 31.79 | -1.74% | 32.18 | -1.99% | 33.09 | -2.04% | 34.64 | -0.67% | 0.93% |  | 宝莱特/300246.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 14.60 | 14.75 | 14.46 | 14.65 | -0.34% | 0.31% | -0.59% | 1,180,500 | 17,240,000 | 85% | 14.60 | -1.43% | 14.72 | -1.00% | 14.82 | -0.35% | 14.74 | 0.43% | 0.51% |  | 仟源医药/300254.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.83 | 7.88 | 7.67 | 7.87 | 0.51% | 1.08% | -2.65% | 6,075,700 | 47,303,000 | 58% | 7.79 | -1.98% | 7.89 | -1.76% | 8.02 | -1.15% | 8.08 | 0.52% | 0.37% |  | 常山药业/300255.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 6.18 | 6.28 | 6.16 | 6.26 | -0.48% | 0.76% | -3.74% | 5,869,400 | 36,466,000 | 48% | 6.21 | -1.07% | 6.30 | -2.04% | 6.46 | -1.04% | 6.50 | -0.12% | 0.07% |  | 雅本化学/300261.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 16.98 | 17.83 | 16.76 | 16.95 | -4.18% | -1.21% | 1.00% | 89,172,200 | 1,529,940,000 | 73% | 17.16 | -2.37% | 17.12 | 1.12% | 17.08 | -2.80% | 16.78 | 1.38% | 1.90% |  | 尔康制药/300267.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 3.30 | 3.35 | 3.28 | 3.34 | -0.30% | 0.57% | -1.79% | 23,584,500 | 78,316,000 | 58% | 3.32 | -1.48% | 3.35 | -1.30% | 3.41 | -0.58% | 3.40 | 0.24% | 0.32% |  | 和佳医疗/300273.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 2.00 | 2.27 | 2.00 | 2.17 | 6.37% | 0.37% | 13.67% | 57,376,100 | 124,041,000 | 148% | 2.16 | 6.35% | 2.07 | 4.18% | 2.00 | 4.88% | 1.91 | 3.36% | -1.50% |  | 三诺生物/300298.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 17.62 | 17.93 | 17.50 | 17.84 | -0.50% | 0.76% | 1.15% | 2,307,900 | 40,863,000 | 41% | 17.71 | -2.34% | 17.92 | -1.17% | 18.05 | 0.53% | 17.64 | 0.96% | 1.65% |  | 戴维医疗/300314.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.85 | 10.79 | 9.75 | 10.30 | 3.21% | 0.18% | 3.03% | 4,648,200 | 47,790,000 | 223% | 10.28 | 2.46% | 10.19 | 1.32% | 10.17 | 0.96% | 10.00 | 1.24% | 0.13% |  | 博晖创新/300318.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 6.00 | 6.09 | 5.90 | 6.07 | -0.16% | 0.96% | -2.11% | 5,654,600 | 33,998,000 | 80% | 6.01 | -2.02% | 6.08 | -1.35% | 6.18 | -0.80% | 6.20 | 0.00% | 0.19% |  | 凯利泰/300326.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.11 | 7.24 | 7.09 | 7.21 | -0.41% | 0.54% | -1.80% | 5,647,800 | 40,498,000 | 69% | 7.17 | -1.97% | 7.25 | -0.98% | 7.32 | -0.81% | 7.34 | 0.19% | 0.52% |  | 泰格医药/300347.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 83.80 | 85.38 | 83.38 | 84.78 | -0.62% | 0.38% | 0.38% | 4,790,500 | 404,592,000 | 69% | 84.46 | -1.18% | 85.28 | -0.77% | 86.23 | -0.38% | 84.46 | -0.46% | -0.70% |  | 楚天科技/300358.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 14.60 | 14.85 | 14.50 | 14.80 | -0.67% | 0.93% | -3.31% | 5,267,000 | 77,231,000 | 85% | 14.66 | -1.99% | 14.88 | -1.72% | 15.13 | -1.33% | 15.31 | -0.68% | -0.22% |  | 博腾股份/300363.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 68.00 | 70.47 | 67.70 | 69.52 | 0.06% | 0.03% | -4.67% | 6,173,300 | 429,053,000 | 76% | 69.50 | -0.27% | 70.10 | -1.71% | 71.77 | -1.77% | 72.92 | 0.24% | -0.14% |  | 迪瑞医疗/300396.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 15.15 | 15.16 | 15.00 | 15.14 | -0.85% | 0.44% | -3.00% | 706,000 | 10,642,000 | 51% | 15.07 | -1.47% | 15.24 | -2.36% | 15.65 | -0.24% | 15.61 | 0.32% | 0.57% |  | 花园生物/300401.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 13.04 | 13.04 | 12.62 | 12.76 | -2.00% | 0.17% | -3.07% | 7,458,000 | 94,997,000 | 122% | 12.74 | -3.21% | 12.99 | -2.32% | 13.18 | -1.41% | 13.16 | -0.01% | 0.07% |  | 华润双鹤/600062.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 26.80 | 30.70 | 26.49 | 30.01 | 7.29% | 3.61% | -5.72% | 119,071,200 | 3,448,724,000 | 119% | 28.96 | -0.43% | 29.00 | -1.11% | 29.99 | -5.63% | 31.83 | -0.56% | 2.13% |  | 太极集团/600129.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 18.20 | 18.67 | 18.07 | 18.34 | -0.76% | 0.00% | -0.10% | 5,287,100 | 96,964,000 | 55% | 18.34 | -1.09% | 18.47 | -1.00% | 18.63 | -0.24% | 18.36 | 1.02% | 1.02% |  | 复星医药/600196.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 43.60 | 43.90 | 43.01 | 43.70 | -1.51% | 0.49% | -1.29% | 20,462,600 | 889,872,000 | 49% | 43.49 | -0.91% | 43.53 | -0.89% | 44.21 | -0.86% | 44.27 | 0.45% | 0.41% |  | 浙江医药/600216.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 12.73 | 12.82 | 12.67 | 12.81 | -0.70% | 0.53% | -1.81% | 7,836,500 | 99,850,000 | 84% | 12.74 | -1.94% | 12.89 | -1.17% | 13.03 | -0.65% | 13.05 | -0.02% | 0.01% |  | 太龙药业/600222.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.61 | 5.70 | 5.60 | 5.66 | -0.35% | 0.25% | -0.96% | 5,258,000 | 29,686,000 | 56% | 5.65 | -0.79% | 5.68 | -1.61% | 5.75 | 0.14% | 5.72 | 0.30% | -0.10% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 13.12 | 14.52 | 13.11 | 14.14 | 5.84% | 0.96% | 7.94% | 62,755,800 | 878,887,000 | 131% | 14.01 | 3.85% | 13.67 | 3.30% | 13.33 | 1.99% | 13.10 | 1.46% | 1.87% |  | 恒瑞医药/600276.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 29.04 | 29.36 | 28.88 | 29.25 | -0.44% | 0.51% | -1.47% | 23,759,700 | 691,462,000 | 74% | 29.10 | -1.13% | 29.33 | -0.85% | 29.66 | -0.55% | 29.69 | -0.14% | -0.23% |  | 广汇汽车/600297.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 2.28 | 2.31 | 2.26 | 2.31 | -0.43% | 0.83% | 2.39% | 52,372,800 | 119,982,000 | 80% | 2.29 | -1.29% | 2.30 | 0.22% | 2.29 | 0.39% | 2.26 | 0.36% | 0.27% |  | 中新药业/600329.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 19.80 | 20.81 | 19.58 | 20.62 | 2.74% | 1.61% | 2.19% | 4,663,500 | 94,637,000 | 128% | 20.29 | 1.13% | 20.22 | -0.68% | 20.37 | 0.13% | 20.18 | 0.30% | 0.29% |  | 亚宝药业/600351.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 6.13 | 6.23 | 6.08 | 6.20 | 0.00% | 0.42% | -1.76% | 12,637,200 | 78,028,000 | 67% | 6.17 | -1.25% | 6.25 | -1.89% | 6.36 | -0.33% | 6.31 | 0.10% | 0.11% |  | *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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 8.80 | 8.88 | 8.74 | 8.86 | -1.12% | 0.56% | -2.38% | 11,721,300 | 103,279,000 | 74% | 8.81 | -2.32% | 8.96 | -1.57% | 9.10 | -0.96% | 9.08 | 0.22% | -0.14% |  | 蓝光发展/600466.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 1.80 | 1.88 | 1.79 | 1.86 | 2.20% | 1.31% | -0.37% | 88,887,500 | 163,185,000 | 72% | 1.84 | -0.16% | 1.85 | -2.06% | 1.88 | 0.21% | 1.87 | 0.32% | 0.32% |  | 千金药业/600479.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 10.58 | 11.38 | 10.45 | 10.81 | -2.61% | -0.90% | 3.60% | 40,589,300 | 442,757,000 | 171% | 10.91 | 4.55% | 10.66 | -1.00% | 10.77 | 1.30% | 10.43 | 1.47% | 1.03% |  | 天药股份/600488.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.10 | 4.17 | 4.07 | 4.15 | 0.00% | 0.68% | 0.22% | 4,200,600 | 17,314,000 | 102% | 4.12 | -0.82% | 4.15 | -0.79% | 4.17 | 0.12% | 4.14 | 0.34% | 0.08% |  | 国药股份/600511.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 27.62 | 28.10 | 27.57 | 27.97 | -0.75% | 0.47% | -8.48% | 10,466,900 | 291,393,000 | 37% | 27.84 | -1.79% | 28.28 | -2.36% | 29.15 | -2.01% | 30.56 | -0.80% | 0.45% |  | 联环药业/600513.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.52 | 9.59 | 9.31 | 9.52 | -0.94% | 0.89% | -2.40% | 5,691,600 | 53,705,000 | 59% | 9.44 | -1.88% | 9.58 | -1.68% | 9.75 | -1.21% | 9.75 | 0.41% | 1.24% |  | *ST康美/600518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-18 | 2.69 | 2.78 | 2.67 | 2.68 | -1.11% | -1.25% | 3.24% | 71,675,000 | 194,529,000 | 123% | 2.71 | 2.18% | 2.67 | 1.56% | 2.64 | 1.00% | 2.60 | 0.70% | -0.11% |  | 华海药业/600521.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 17.90 | 18.92 | 17.75 | 18.75 | 3.59% | 1.43% | 4.28% | 25,130,700 | 464,552,000 | 72% | 18.49 | 1.07% | 18.28 | -1.16% | 18.62 | 0.06% | 17.98 | 1.06% | 1.45% |  | 康缘药业/600557.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 14.14 | 14.19 | 13.80 | 14.11 | -0.91% | 0.97% | -3.38% | 6,079,800 | 84,960,000 | 55% | 13.97 | -2.28% | 14.14 | -1.92% | 14.53 | -0.85% | 14.60 | -0.12% | 0.98% |  | ST中珠/600568.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 1.70 | 1.73 | 1.69 | 1.72 | 0.00% | 0.17% | 3.12% | 3,480,200 | 5,975,000 | 82% | 1.72 | -0.35% | 1.71 | 0.77% | 1.69 | 0.65% | 1.67 | 0.54% | 0.41% |  | 康恩贝/600572.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.66 | 4.73 | 4.63 | 4.69 | -1.47% | 0.51% | -1.53% | 37,760,700 | 176,176,000 | 71% | 4.67 | -2.47% | 4.75 | -2.77% | 4.85 | -0.31% | 4.76 | 0.40% | 0.49% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.87 | 6.00 | 5.81 | 5.94 | -1.82% | 0.75% | 1.00% | 14,744,600 | 86,939,000 | 83% | 5.90 | -1.36% | 6.07 | -0.62% | 6.06 | 0.33% | 5.88 | 0.72% | 1.20% |  | 哈药股份/600664.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 2.90 | 2.94 | 2.87 | 2.93 | 0.00% | 1.07% | -0.34% | 12,419,200 | 36,009,000 | 79% | 2.90 | -1.16% | 2.92 | -1.12% | 2.95 | -0.14% | 2.94 | 0.03% | 0.08% |  | *ST瑞德/600666.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 1.22 | 1.27 | 1.20 | 1.24 | 0.81% | -0.32% | 3.16% | 8,477,100 | 10,542,000 | 81% | 1.24 | 1.80% | 1.23 | 1.41% | 1.20 | 1.79% | 1.20 | 0.50% | 0.14% |  | 南京医药/600713.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.66 | 4.74 | 4.61 | 4.72 | 0.21% | 1.07% | -0.69% | 10,829,900 | 50,575,000 | 75% | 4.67 | -1.58% | 4.72 | -1.34% | 4.78 | -0.62% | 4.75 | 0.08% | 0.25% |  | 广誉远/600771.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 27.80 | 28.41 | 27.58 | 28.31 | -0.81% | 0.97% | -3.42% | 7,308,100 | 204,898,000 | 67% | 28.04 | -2.80% | 28.60 | -1.70% | 28.98 | -1.03% | 29.31 | 0.11% | 0.66% |  | 鲁抗医药/600789.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 6.69 | 6.70 | 6.53 | 6.61 | -1.78% | 0.23% | -5.85% | 20,197,500 | 133,206,000 | 40% | 6.60 | -2.77% | 6.76 | -2.31% | 6.93 | -0.74% | 7.02 | 0.40% | 1.02% |  | 华北制药/600812.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.03 | 7.41 | 6.95 | 7.20 | -3.23% | 0.57% | -5.18% | 49,673,700 | 355,603,000 | 131% | 7.16 | -4.80% | 7.89 | -2.19% | 7.83 | -1.04% | 7.59 | 0.01% | 2.21% |  | 人民同泰/600829.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.66 | 5.75 | 5.62 | 5.73 | -0.17% | 0.46% | 0.49% | 3,322,800 | 18,952,000 | 66% | 5.70 | -1.21% | 5.73 | -0.88% | 5.76 | 0.05% | 5.70 | 0.25% | -0.13% |  | 第一医药/600833.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.43 | 9.53 | 9.27 | 9.41 | -1.26% | 0.12% | -0.57% | 5,131,800 | 48,235,000 | 50% | 9.40 | -1.86% | 9.47 | -1.34% | 9.56 | -0.14% | 9.46 | 0.60% | 0.06% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.09 | 4.12 | 4.05 | 4.12 | -0.24% | 0.83% | 1.53% | 11,324,600 | 46,268,000 | 93% | 4.09 | -1.57% | 4.10 | 0.02% | 4.09 | -0.02% | 4.06 | 0.47% | 0.47% |  | 健民集团/600976.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 41.75 | 41.75 | 40.23 | 41.48 | 0.14% | 1.03% | -0.74% | 2,692,600 | 110,552,000 | 57% | 41.06 | -2.19% | 41.56 | -2.28% | 42.38 | -0.87% | 41.79 | 0.54% | 0.75% |  | 马应龙/600993.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 20.59 | 20.84 | 20.37 | 20.81 | -0.10% | 0.78% | -0.34% | 3,229,600 | 66,688,000 | 67% | 20.65 | -1.56% | 20.85 | -1.16% | 21.02 | -0.07% | 20.88 | 0.07% | 0.58% |  | 莎普爱思/603168.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.90 | 8.05 | 7.81 | 8.05 | 0.37% | 1.16% | -1.06% | 2,063,000 | 16,417,000 | 72% | 7.96 | -1.27% | 8.03 | -1.01% | 8.11 | -0.39% | 8.14 | -0.01% | -0.07% |  | 柳药股份/603368.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 14.92 | 15.10 | 14.84 | 15.05 | -0.86% | 0.51% | -2.08% | 3,769,000 | 56,438,000 | 80% | 14.97 | -1.88% | 15.12 | -1.25% | 15.34 | -0.59% | 15.37 | -0.29% | 0.35% |  | 九洲药业/603456.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 49.20 | 50.21 | 48.00 | 49.10 | -0.22% | -0.11% | -0.45% | 3,741,200 | 183,890,000 | 64% | 49.15 | -1.35% | 49.54 | -0.61% | 49.72 | -0.74% | 49.32 | 1.03% | 0.81% |  |
|