嘉应制药( 002198.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 6.18 | 6.55 | 6.12 | 6.52 | 4.99% | 2.19% | 5.81% | 20,718,700 | 132,190,000 | 230% | 6.38 | 3.69% | 6.27 | 1.95% | 6.22 | 1.49% | 6.16 | 1.12% | -0.04% |  |
| 2019-08-22 | 6.08 | 6.22 | 6.06 | 6.21 | 2.14% | 0.93% | 1.90% | 9,375,800 | 57,686,000 | 122% | 6.15 | 0.56% | 6.15 | 0.31% | 6.13 | 0.36% | 6.09 | 0.23% | -0.21% | |
| 2019-08-21 | 6.15 | 6.17 | 6.07 | 6.08 | -1.14% | -0.64% | 0.00% | 7,084,100 | 43,346,000 | 98% | 6.12 | -0.81% | 6.13 | 0.21% | 6.10 | 0.07% | 6.08 | 0.18% | -0.29% | |
| 2019-08-20 | 6.30 | 6.34 | 6.10 | 6.15 | -0.16% | -0.31% | 1.33% | 15,222,700 | 93,911,000 | 217% | 6.17 | 1.16% | 6.12 | 0.89% | 6.10 | 0.61% | 6.07 | 0.61% | -0.39% | |
| 2019-08-19 | 6.04 | 6.18 | 6.01 | 6.16 | 1.99% | 1.02% | 2.12% | 11,565,000 | 70,523,000 | 179% | 6.10 | 0.56% | 6.07 | 0.23% | 6.06 | 0.36% | 6.03 | -0.17% | -0.57% |  |
| 2019-08-16 | 6.14 | 6.16 | 6.01 | 6.04 | -2.11% | -0.40% | -0.03% | 8,429,700 | 51,117,000 | 144% | 6.06 | 0.53% | 6.05 | 0.25% | 6.04 | 0.18% | 6.04 | -0.54% | -0.55% | |
| 2019-08-15 | 5.89 | 6.26 | 5.84 | 6.17 | 1.98% | 2.29% | 1.56% | 9,815,200 | 59,208,000 | 171% | 6.03 | -0.81% | 6.04 | 0.12% | 6.03 | 0.17% | 6.08 | -0.43% | -0.55% | |
| 2019-08-14 | 6.09 | 6.13 | 6.04 | 6.05 | 0.67% | -0.51% | -0.84% | 3,731,000 | 22,690,000 | 74% | 6.08 | 1.25% | 6.03 | 0.32% | 6.02 | 0.32% | 6.10 | -0.36% | -0.55% | |
| 2019-08-13 | 5.99 | 6.07 | 5.96 | 6.01 | -0.66% | 0.07% | -1.85% | 3,411,700 | 20,490,000 | 67% | 6.01 | 0.07% | 6.01 | 0.10% | 6.00 | 0.17% | 6.12 | -0.55% | -0.57% | |
| 2019-08-12 | 5.99 | 6.05 | 5.93 | 6.05 | 1.51% | 0.80% | -1.74% | 3,763,800 | 22,592,000 | 73% | 6.00 | -0.35% | 6.01 | 0.10% | 5.99 | -0.88% | 6.16 | -0.49% | -0.57% | |
| 2019-08-09 | 6.01 | 6.14 | 5.92 | 5.96 | -0.17% | -1.05% | -3.67% | 4,978,400 | 29,985,000 | 99% | 6.02 | 0.53% | 6.00 | 0.33% | 6.04 | -1.13% | 6.19 | -0.63% | -0.56% | |
| 2019-08-08 | 5.99 | 6.03 | 5.93 | 5.97 | 0.67% | -0.35% | -4.11% | 4,668,300 | 27,969,000 | 93% | 5.99 | 0.08% | 5.98 | -1.34% | 6.11 | -0.73% | 6.23 | -0.54% | -0.53% | |
| 2019-08-07 | 6.02 | 6.08 | 5.91 | 5.93 | 0.00% | -0.94% | -5.27% | 5,435,900 | 32,537,000 | 113% | 5.99 | 0.25% | 6.06 | -1.81% | 6.16 | -1.01% | 6.26 | -0.79% | -0.52% | |
| 2019-08-06 | 6.21 | 6.21 | 5.83 | 5.93 | -5.12% | -0.69% | -6.02% | 9,302,400 | 55,549,000 | 196% | 5.97 | -5.36% | 6.17 | -2.59% | 6.22 | -2.42% | 6.31 | -1.25% | -0.50% | |
| 2019-08-05 | 6.30 | 6.42 | 6.23 | 6.25 | -1.11% | -0.94% | -2.19% | 5,040,800 | 31,803,000 | 129% | 6.31 | -0.69% | 6.34 | -0.44% | 6.38 | -0.44% | 6.39 | 0.05% | -0.45% | |
| 2019-08-02 | 6.23 | 6.50 | 6.18 | 6.32 | -1.10% | -0.52% | -1.05% | 6,593,100 | 41,886,000 | 164% | 6.35 | 0.08% | 6.37 | -0.89% | 6.40 | -0.50% | 6.39 | -0.47% | -0.58% | |
| 2019-08-01 | 6.40 | 6.40 | 6.30 | 6.39 | -0.16% | 0.66% | -0.42% | 3,242,500 | 20,585,000 | 83% | 6.35 | -0.89% | 6.42 | -0.53% | 6.44 | -0.19% | 6.42 | -0.47% | -0.63% | |
| 2019-07-31 | 6.51 | 6.51 | 6.36 | 6.40 | -1.69% | -0.08% | -0.73% | 3,287,600 | 21,057,000 | 81% | 6.41 | -1.60% | 6.46 | -0.25% | 6.45 | -0.03% | 6.45 | -0.60% | -0.70% | |
| 2019-07-30 | 6.44 | 6.55 | 6.44 | 6.51 | 1.09% | 0.02% | 0.37% | 3,427,500 | 22,310,000 | 83% | 6.51 | 0.90% | 6.47 | 0.50% | 6.45 | 0.61% | 6.49 | -0.52% | -0.69% | |
| 2019-07-29 | 6.55 | 6.56 | 6.40 | 6.44 | 0.00% | -0.17% | -1.23% | 2,954,300 | 19,057,000 | 69% | 6.45 | -0.06% | 6.44 | 0.16% | 6.41 | 0.61% | 6.52 | -0.38% | -0.83% | |
| 2019-07-26 | 6.40 | 6.51 | 6.36 | 6.44 | 0.47% | -0.23% | -1.60% | 3,988,900 | 25,748,000 | 84% | 6.46 | 0.81% | 6.43 | 0.78% | 6.37 | -0.48% | 6.55 | -0.35% | -0.86% | |
| 2019-07-25 | 6.45 | 6.47 | 6.35 | 6.41 | 0.16% | 0.11% | -2.41% | 2,565,200 | 16,425,000 | 54% | 6.40 | -0.30% | 6.38 | 0.60% | 6.40 | -0.70% | 6.57 | -0.44% | -0.80% | |
| 2019-07-24 | 6.31 | 6.49 | 6.31 | 6.40 | 1.59% | -0.34% | -2.99% | 4,503,700 | 28,924,000 | 91% | 6.42 | 2.15% | 6.34 | -0.84% | 6.45 | -1.01% | 6.60 | -0.57% | -0.77% | |
| 2019-07-23 | 6.30 | 6.32 | 6.23 | 6.30 | 1.29% | 0.21% | -5.05% | 2,735,400 | 17,198,000 | 53% | 6.29 | -0.35% | 6.40 | -1.28% | 6.51 | -1.20% | 6.64 | -0.73% | -0.70% | |
| 2019-07-22 | 6.56 | 6.56 | 6.20 | 6.22 | -5.18% | -1.41% | -6.94% | 6,650,500 | 41,959,000 | 115% | 6.31 | -4.02% | 6.48 | -2.54% | 6.59 | -1.33% | 6.68 | -1.29% | -0.65% | |
| 2019-07-19 | 6.59 | 6.66 | 6.50 | 6.56 | 0.15% | -0.20% | -3.12% | 4,958,600 | 32,591,000 | 86% | 6.57 | -0.53% | 6.65 | -1.25% | 6.68 | -0.48% | 6.77 | -0.92% | -0.52% | |
| 2019-07-18 | 6.66 | 6.71 | 6.55 | 6.55 | -3.11% | -0.88% | -4.16% | 5,202,200 | 34,375,000 | 88% | 6.61 | -2.59% | 6.73 | -0.09% | 6.71 | -0.53% | 6.83 | -1.16% | -0.44% | |
| 2019-07-17 | 6.76 | 6.85 | 6.74 | 6.76 | -1.17% | -0.35% | -2.23% | 4,348,500 | 29,499,000 | 66% | 6.78 | -0.64% | 6.74 | 0.15% | 6.75 | -0.10% | 6.91 | -0.55% | -0.29% | |
| 2019-07-16 | 6.81 | 6.89 | 6.74 | 6.84 | 1.03% | 0.18% | -1.61% | 4,445,100 | 30,351,000 | 62% | 6.83 | 2.58% | 6.73 | 0.18% | 6.76 | -0.13% | 6.95 | -1.92% | -0.20% | |
| 2019-07-15 | 6.69 | 6.82 | 6.40 | 6.77 | 0.00% | 1.71% | -4.49% | 7,306,100 | 48,630,000 | 74% | 6.66 | -1.44% | 6.72 | -1.08% | 6.77 | -1.28% | 7.09 | -0.69% | 0.10% | | |
|
