华东医药( 000963.SZ 深证) 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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-25 | 29.36 | 29.60 | 28.55 | 28.79 | -1.94% | -0.60% | 2.86% | 28,987,900 | 839,598,000 | 147% | 28.96 | 0.89% | 28.66 | 1.02% | 28.42 | 0.99% | 27.99 | 0.60% | 0.24% |  |
2021-01-22 | 27.75 | 29.36 | 27.63 | 29.36 | 5.57% | 2.26% | 5.52% | 45,863,200 | 1,316,715,000 | 239% | 28.71 | 2.22% | 28.37 | 1.89% | 28.14 | 1.88% | 27.82 | 0.51% | 0.18% |  |
2021-01-21 | 28.00 | 28.48 | 27.76 | 27.81 | -0.43% | -0.98% | 0.46% | 19,274,500 | 541,340,000 | 113% | 28.09 | 1.43% | 27.84 | 1.06% | 27.62 | 0.77% | 27.68 | -0.64% | 0.13% |  |
2021-01-20 | 27.36 | 27.99 | 27.23 | 27.93 | 2.12% | 0.86% | 0.25% | 14,928,300 | 413,383,000 | 78% | 27.69 | -0.05% | 27.55 | 0.67% | 27.41 | 0.39% | 27.86 | -0.22% | 0.23% |  |
2021-01-19 | 27.65 | 28.20 | 27.30 | 27.35 | 0.77% | -1.28% | -2.05% | 17,341,500 | 480,471,000 | 80% | 27.71 | 2.15% | 27.37 | 0.77% | 27.30 | 0.05% | 27.92 | 0.46% | 0.20% |  |
2021-01-18 | 27.18 | 27.38 | 26.94 | 27.14 | -0.22% | 0.06% | -2.35% | 11,008,600 | 298,587,000 | 49% | 27.12 | 0.06% | 27.16 | -0.14% | 27.29 | -0.57% | 27.79 | 0.51% | 0.04% |  |
2021-01-15 | 27.00 | 27.33 | 26.85 | 27.20 | 0.67% | 0.35% | -1.63% | 12,027,000 | 326,003,000 | 50% | 27.11 | -0.44% | 27.20 | -0.60% | 27.44 | -1.04% | 27.65 | 0.15% | -0.16% |  |
2021-01-14 | 27.10 | 27.54 | 26.95 | 27.02 | -0.48% | -0.76% | -2.14% | 15,268,700 | 415,702,000 | 64% | 27.23 | -0.01% | 27.36 | -0.73% | 27.73 | -1.43% | 27.61 | 0.21% | -0.33% |  |
2021-01-13 | 27.86 | 27.94 | 26.92 | 27.15 | -2.51% | -0.29% | -1.47% | 21,557,200 | 586,973,000 | 91% | 27.23 | -1.53% | 27.56 | -1.67% | 28.13 | -0.50% | 27.56 | 0.28% | -0.41% |  |
2021-01-12 | 27.51 | 28.00 | 27.23 | 27.85 | 1.20% | 0.71% | 1.35% | 16,865,500 | 466,379,000 | 74% | 27.65 | -0.52% | 28.03 | -1.57% | 28.27 | 0.72% | 27.48 | 0.59% | -0.52% |  |
2021-01-11 | 28.31 | 28.40 | 27.33 | 27.52 | -3.57% | -1.00% | 0.74% | 23,742,300 | 659,960,000 | 96% | 27.80 | -2.80% | 28.48 | -0.08% | 28.07 | 1.03% | 27.32 | -0.01% | -0.73% |  |
2021-01-08 | 28.67 | 29.24 | 28.30 | 28.54 | -1.11% | -0.20% | 4.46% | 20,930,300 | 598,549,000 | 89% | 28.60 | -0.92% | 28.50 | 1.70% | 27.78 | 0.93% | 27.32 | -0.02% | -0.72% |  |
2021-01-07 | 28.38 | 29.45 | 27.89 | 28.86 | 1.44% | -0.01% | 5.62% | 35,283,700 | 1,018,370,000 | 151% | 28.86 | 2.62% | 28.02 | 3.23% | 27.53 | 2.13% | 27.33 | 0.33% | -0.74% |  |
2021-01-06 | 27.00 | 28.63 | 27.00 | 28.45 | 6.83% | 1.16% | 4.46% | 39,382,100 | 1,107,614,000 | 176% | 28.13 | 6.43% | 27.15 | 2.99% | 26.95 | 2.52% | 27.24 | -0.46% | -0.77% |  |
2021-01-05 | 26.71 | 26.72 | 26.14 | 26.63 | -0.34% | 0.77% | -2.68% | 21,093,900 | 557,457,000 | 94% | 26.43 | 0.73% | 26.36 | 0.24% | 26.29 | -0.29% | 27.36 | -1.14% | -0.71% |  |
2021-01-04 | 26.58 | 26.76 | 25.86 | 26.72 | 0.60% | 1.85% | -3.46% | 25,761,700 | 675,849,000 | 115% | 26.24 | -0.94% | 26.30 | 0.13% | 26.37 | -1.14% | 27.68 | -1.55% | -0.58% |  |
2020-12-31 | 26.28 | 26.77 | 26.20 | 26.56 | 1.34% | 0.28% | -5.52% | 13,578,400 | 359,629,000 | 61% | 26.49 | 1.01% | 26.26 | -0.51% | 26.67 | -1.50% | 28.11 | -1.52% | -0.39% |  |
2020-12-30 | 26.55 | 26.56 | 26.00 | 26.21 | 0.27% | -0.04% | -8.19% | 13,807,700 | 362,042,000 | 53% | 26.22 | 0.41% | 26.40 | -1.48% | 27.08 | -1.57% | 28.55 | -0.61% | -0.16% |  |
2020-12-29 | 26.19 | 26.42 | 25.85 | 26.14 | -1.58% | 0.10% | -8.99% | 16,792,900 | 438,515,000 | 63% | 26.11 | -1.72% | 26.79 | -2.32% | 27.51 | -2.28% | 28.72 | -0.83% | -0.08% |  |
2020-12-28 | 27.82 | 28.00 | 25.62 | 26.56 | -5.48% | -0.03% | -8.30% | 41,227,900 | 1,095,374,000 | 154% | 26.57 | -5.28% | 27.43 | -3.97% | 28.15 | -3.34% | 28.96 | -1.49% | 0.04% |  |
2020-12-25 | 28.02 | 28.43 | 27.77 | 28.10 | -0.04% | 0.18% | -4.43% | 16,389,900 | 459,730,000 | 70% | 28.05 | -1.70% | 28.56 | -2.06% | 29.12 | -1.25% | 29.40 | 0.06% | 0.23% |  |
2020-12-24 | 29.25 | 29.35 | 27.90 | 28.11 | -3.73% | -1.49% | -4.33% | 22,813,100 | 650,985,000 | 98% | 28.54 | -1.63% | 29.16 | -1.57% | 29.49 | -1.18% | 29.38 | -0.16% | 0.21% |  |
2020-12-23 | 29.32 | 29.36 | 28.70 | 29.20 | -0.88% | 0.65% | -0.78% | 19,987,800 | 579,851,000 | 92% | 29.01 | -2.97% | 29.63 | -1.20% | 29.84 | -0.17% | 29.43 | 0.00% | 0.24% |  |
2020-12-22 | 29.90 | 30.45 | 29.38 | 29.46 | -2.03% | -1.46% | 0.11% | 23,405,300 | 699,777,000 | 112% | 29.90 | -0.18% | 29.99 | -0.15% | 29.89 | 0.33% | 29.43 | 0.12% | 0.26% |  |
2020-12-21 | 30.00 | 30.20 | 29.62 | 30.07 | 0.13% | 0.39% | 2.30% | 18,182,400 | 544,591,000 | 90% | 29.95 | -0.52% | 30.03 | 0.50% | 29.80 | 0.56% | 29.40 | 0.23% | 0.24% |  |
2020-12-18 | 30.20 | 30.58 | 29.75 | 30.03 | -1.12% | -0.26% | 2.39% | 21,979,300 | 661,721,000 | 111% | 30.11 | 0.27% | 29.88 | 0.68% | 29.63 | 1.18% | 29.33 | 0.33% | 0.17% |  |
2020-12-17 | 29.15 | 30.49 | 29.10 | 30.37 | 3.76% | 1.15% | 3.89% | 42,172,900 | 1,266,236,000 | 221% | 30.03 | 2.91% | 29.68 | 1.78% | 29.29 | 1.55% | 29.23 | 0.77% | 0.08% |  |
2020-12-16 | 29.44 | 29.54 | 28.95 | 29.27 | -0.98% | 0.32% | 0.90% | 15,745,600 | 459,412,000 | 92% | 29.18 | -0.68% | 29.16 | 1.21% | 28.84 | 0.15% | 29.01 | 0.18% | -0.06% |  |
2020-12-15 | 29.18 | 29.74 | 28.82 | 29.56 | 1.86% | 0.63% | 2.09% | 22,330,100 | 655,962,000 | 130% | 29.38 | 1.67% | 28.81 | 1.11% | 28.80 | -0.10% | 28.96 | 0.39% | -0.21% |  |
2020-12-14 | 28.14 | 29.45 | 28.04 | 29.02 | 0.00% | 0.44% | 0.61% | 19,191,300 | 554,498,000 | 109% | 28.89 | 2.83% | 28.49 | 0.02% | 28.83 | -0.18% | 28.84 | 0.34% | -0.32% |  | |
|