*ST恒康( 002219.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 1.51 | 1.51 | 1.46 | 1.48 | -1.33% | -0.20% | -0.47% | 4,548,100 | 6,745,000 | 46% | 1.48 | -0.80% | 1.49 | -0.47% | 1.49 | 0.47% | 1.49 | -0.47% | -1.37% |  |
| 2021-01-21 | 1.49 | 1.52 | 1.48 | 1.50 | 0.67% | 0.33% | 0.40% | 4,658,500 | 6,966,000 | 43% | 1.50 | 0.61% | 1.50 | 0.67% | 1.48 | 0.96% | 1.49 | -1.65% | -1.48% | |
| 2021-01-20 | 1.50 | 1.51 | 1.47 | 1.49 | 0.00% | 0.27% | -1.91% | 3,417,000 | 5,079,000 | 26% | 1.49 | -0.80% | 1.49 | 0.75% | 1.47 | 0.00% | 1.52 | -0.72% | -1.50% |  |
| 2021-01-19 | 1.49 | 1.53 | 1.46 | 1.49 | 0.00% | -0.53% | -2.61% | 9,095,300 | 13,628,000 | 69% | 1.50 | 2.18% | 1.47 | 1.52% | 1.47 | -0.07% | 1.53 | -1.16% | -1.46% | |
| 2021-01-18 | 1.46 | 1.50 | 1.44 | 1.49 | 2.05% | 1.64% | -3.75% | 6,494,200 | 9,520,000 | 47% | 1.47 | 1.45% | 1.45 | -0.28% | 1.47 | -1.41% | 1.55 | -1.28% | -1.42% | |
| 2021-01-15 | 1.44 | 1.47 | 1.41 | 1.46 | 1.39% | 1.04% | -6.89% | 6,093,500 | 8,808,000 | 41% | 1.45 | -0.21% | 1.46 | -0.95% | 1.49 | -0.87% | 1.57 | -1.63% | -1.33% | |
| 2021-01-14 | 1.47 | 1.48 | 1.43 | 1.44 | -4.00% | -0.55% | -9.66% | 16,070,100 | 23,277,000 | 101% | 1.45 | -1.43% | 1.47 | -2.33% | 1.50 | -2.91% | 1.59 | -1.79% | -1.18% | |
| 2021-01-13 | 1.45 | 1.53 | 1.43 | 1.50 | 0.00% | 2.11% | -7.58% | 15,330,000 | 22,517,000 | 101% | 1.47 | -3.04% | 1.51 | -1.57% | 1.55 | -1.97% | 1.62 | -1.58% | -1.06% | |
| 2021-01-12 | 1.49 | 1.55 | 1.49 | 1.50 | -2.60% | -0.99% | -9.04% | 7,895,600 | 11,965,000 | 56% | 1.52 | -0.59% | 1.53 | -2.55% | 1.58 | -1.56% | 1.65 | -1.14% | -0.85% | |
| 2021-01-11 | 1.49 | 1.62 | 1.46 | 1.54 | 0.00% | 1.05% | -7.67% | 24,491,800 | 37,333,000 | 173% | 1.52 | -1.30% | 1.57 | -2.91% | 1.60 | -3.26% | 1.67 | -2.29% | -0.64% | |
| 2021-01-08 | 1.61 | 1.61 | 1.54 | 1.54 | -4.94% | -0.26% | -9.78% | 13,062,100 | 20,173,000 | 106% | 1.54 | -5.28% | 1.62 | -3.00% | 1.66 | -2.70% | 1.71 | -1.56% | -0.42% | |
| 2021-01-07 | 1.70 | 1.70 | 1.62 | 1.62 | -5.26% | -0.61% | -6.57% | 22,964,200 | 37,421,000 | 202% | 1.63 | -4.73% | 1.67 | -3.36% | 1.70 | -2.52% | 1.73 | -1.81% | -0.21% | |
| 2021-01-06 | 1.74 | 1.74 | 1.69 | 1.71 | -2.29% | -0.06% | -3.17% | 6,612,000 | 11,311,000 | 67% | 1.71 | -0.29% | 1.72 | -1.09% | 1.75 | -0.46% | 1.77 | -0.34% | -0.02% | |
| 2021-01-05 | 1.74 | 1.77 | 1.68 | 1.75 | 1.16% | 1.98% | -1.24% | 10,975,700 | 18,837,000 | 106% | 1.72 | -1.32% | 1.74 | -1.02% | 1.75 | -1.02% | 1.77 | -0.84% | -0.03% | |
| 2021-01-04 | 1.75 | 1.78 | 1.70 | 1.73 | -2.26% | -0.52% | -3.19% | 11,508,400 | 20,010,000 | 109% | 1.74 | -1.53% | 1.76 | -0.62% | 1.77 | -0.56% | 1.79 | -0.34% | -0.04% | |
| 2020-12-31 | 1.84 | 1.84 | 1.73 | 1.77 | 0.00% | 0.23% | -1.28% | 15,169,200 | 26,795,000 | 146% | 1.77 | -0.79% | 1.77 | -0.95% | 1.78 | -0.50% | 1.79 | -0.11% | -0.09% | |
| 2020-12-30 | 1.82 | 1.82 | 1.76 | 1.77 | 0.57% | -0.56% | -1.39% | 8,600,400 | 15,312,000 | 88% | 1.78 | 0.45% | 1.79 | -0.17% | 1.79 | -0.11% | 1.80 | -0.55% | -0.09% | |
| 2020-12-29 | 1.78 | 1.80 | 1.75 | 1.76 | -1.12% | -0.68% | -2.49% | 6,641,900 | 11,771,000 | 61% | 1.77 | -2.05% | 1.79 | -0.33% | 1.79 | -0.11% | 1.81 | 0.45% | -0.02% | |
| 2020-12-28 | 1.86 | 1.86 | 1.78 | 1.78 | 0.00% | -1.60% | -0.95% | 8,701,500 | 15,745,000 | 74% | 1.81 | 1.17% | 1.80 | 0.39% | 1.79 | -0.50% | 1.80 | 0.96% | -0.02% | |
| 2020-12-25 | 1.78 | 1.82 | 1.77 | 1.78 | -1.11% | -0.45% | 0.00% | 7,047,200 | 12,602,000 | 51% | 1.79 | -0.39% | 1.79 | 0.00% | 1.80 | 0.00% | 1.78 | -0.06% | -0.17% | |
| 2020-12-24 | 1.81 | 1.83 | 1.78 | 1.80 | -1.64% | 0.28% | 1.07% | 8,357,600 | 14,999,000 | 54% | 1.80 | 0.22% | 1.79 | -0.94% | 1.80 | 0.28% | 1.78 | 0.51% | -0.14% | |
| 2020-12-23 | 1.76 | 1.83 | 1.76 | 1.83 | 3.98% | 2.18% | 3.27% | 11,389,600 | 20,401,000 | 70% | 1.79 | 0.17% | 1.81 | -0.06% | 1.80 | -0.83% | 1.77 | 0.11% | -0.21% | |
| 2020-12-22 | 1.84 | 1.85 | 1.75 | 1.76 | -3.83% | -1.57% | -0.56% | 11,235,800 | 20,086,000 | 66% | 1.79 | -2.77% | 1.81 | 0.28% | 1.81 | 0.83% | 1.77 | -0.45% | -0.23% | |
| 2020-12-21 | 1.82 | 1.88 | 1.81 | 1.83 | 1.67% | -0.49% | 2.92% | 13,376,100 | 24,602,000 | 76% | 1.84 | 2.45% | 1.80 | -0.39% | 1.80 | 1.75% | 1.78 | -0.89% | -0.14% | |
| 2020-12-18 | 1.80 | 1.84 | 1.77 | 1.80 | 1.12% | 0.28% | 0.33% | 11,403,400 | 20,466,000 | 52% | 1.80 | 1.64% | 1.81 | 1.34% | 1.77 | -0.11% | 1.79 | -0.88% | 0.13% | |
| 2020-12-17 | 1.74 | 1.79 | 1.74 | 1.78 | -1.66% | 0.79% | -1.66% | 9,894,800 | 17,476,000 | 40% | 1.77 | -4.33% | 1.79 | 1.42% | 1.77 | 0.63% | 1.81 | -0.11% | 0.53% | |
| 2020-12-16 | 1.77 | 1.89 | 1.77 | 1.81 | 0.00% | -1.95% | -0.11% | 18,494,500 | 34,136,000 | 82% | 1.85 | 6.28% | 1.76 | 0.74% | 1.76 | 0.80% | 1.81 | 0.22% | 0.57% | |
| 2020-12-15 | 1.74 | 1.81 | 1.64 | 1.81 | 5.23% | 4.20% | 0.11% | 17,564,800 | 30,514,000 | 77% | 1.74 | 0.87% | 1.75 | 0.58% | 1.74 | -1.19% | 1.81 | 0.39% | 0.59% | |
| 2020-12-14 | 1.73 | 1.75 | 1.71 | 1.72 | -4.44% | -0.12% | -4.50% | 28,200,300 | 48,562,000 | 121% | 1.72 | -3.64% | 1.74 | -1.02% | 1.77 | -2.54% | 1.80 | -0.50% | 0.55% | |
| 2020-12-11 | 1.75 | 1.80 | 1.73 | 1.80 | 0.00% | 0.73% | -0.55% | 24,973,500 | 44,631,000 | 115% | 1.79 | 5.49% | 1.76 | -1.07% | 1.81 | -1.58% | 1.81 | 0.17% | 0.74% | | |
|
