亚太药业( 002370.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 18.30 | 18.85 | 18.29 | 18.45 | -0.75% | -0.41% | -5.51% | 13,366,900 | 247,641,000 | 68% | 18.53 | -0.79% | 18.81 | 0.61% | 18.73 | -1.75% | 19.53 | 0.00% | 1.47% | |
| 2019-04-18 | 18.80 | 19.15 | 18.30 | 18.59 | -0.85% | -0.44% | -4.79% | 15,898,500 | 296,879,000 | 79% | 18.67 | -2.05% | 18.69 | -0.46% | 19.06 | -1.81% | 19.53 | 0.58% | 1.72% | |
| 2019-04-17 | 18.42 | 19.72 | 18.38 | 18.75 | 2.24% | -1.64% | -3.42% | 23,123,300 | 440,809,000 | 107% | 19.06 | 4.37% | 18.78 | -1.94% | 19.41 | -2.05% | 19.41 | -0.24% | 1.98% | |
| 2019-04-16 | 18.76 | 18.79 | 17.73 | 18.34 | -0.86% | 0.41% | -5.76% | 19,161,900 | 349,988,000 | 83% | 18.27 | -3.37% | 19.15 | -3.79% | 19.82 | -2.04% | 19.46 | 0.35% | 2.43% | |
| 2019-04-15 | 19.55 | 19.96 | 17.90 | 18.50 | -4.98% | -2.12% | -4.60% | 27,876,400 | 526,884,000 | 123% | 18.90 | -6.65% | 19.91 | -4.86% | 20.23 | -1.03% | 19.39 | 1.38% | 2.73% | |
| 2019-04-12 | 21.15 | 21.48 | 19.47 | 19.47 | -9.99% | -3.84% | 1.78% | 21,925,200 | 443,946,000 | 107% | 20.25 | -6.84% | 20.92 | -0.24% | 20.44 | 1.61% | 19.13 | 2.73% | 2.79% | |
| 2019-04-11 | 21.52 | 22.15 | 21.41 | 21.63 | -0.55% | -0.48% | 16.16% | 11,244,800 | 244,404,000 | 58% | 21.74 | 2.25% | 20.97 | 3.57% | 20.12 | 3.65% | 18.62 | 3.04% | 2.82% |  |
| 2019-04-10 | 21.07 | 22.13 | 20.28 | 21.75 | 3.77% | 2.32% | 20.35% | 17,143,400 | 364,415,000 | 82% | 21.26 | 4.47% | 20.25 | 4.16% | 19.41 | 1.31% | 18.07 | 2.61% | 2.72% | |
| 2019-04-09 | 18.99 | 20.96 | 18.77 | 20.96 | 10.03% | 3.01% | 19.01% | 21,337,100 | 434,137,000 | 99% | 20.35 | 7.53% | 19.44 | 4.16% | 19.16 | 2.46% | 17.61 | 2.42% | 2.65% | |
| 2019-04-08 | 18.83 | 19.42 | 18.60 | 19.05 | 0.00% | 0.67% | 10.78% | 14,539,200 | 275,131,000 | 65% | 18.92 | 0.44% | 18.67 | -1.22% | 18.70 | 2.48% | 17.20 | 1.86% | 2.57% | |
| 2019-04-04 | 18.70 | 19.20 | 18.31 | 19.05 | 2.70% | 1.11% | 12.84% | 19,521,000 | 367,786,000 | 85% | 18.84 | 2.07% | 18.90 | 1.41% | 18.25 | 2.93% | 16.88 | 2.43% | 2.60% | |
| 2019-04-03 | 18.90 | 19.40 | 18.17 | 18.55 | -8.12% | 0.49% | 12.55% | 35,020,100 | 646,451,000 | 148% | 18.46 | -5.28% | 18.63 | 3.54% | 17.73 | 4.22% | 16.48 | 3.21% | 2.56% | |
| 2019-04-02 | 18.36 | 20.20 | 18.34 | 20.19 | 9.97% | 3.61% | 26.43% | 27,555,600 | 536,975,000 | 134% | 19.49 | 8.81% | 18.00 | 7.22% | 17.01 | 5.03% | 15.97 | 4.30% | 2.34% | |
| 2019-04-01 | 17.02 | 18.36 | 17.02 | 18.36 | 10.01% | 2.52% | 19.91% | 24,234,400 | 434,019,000 | 111% | 17.91 | 10.11% | 16.78 | 5.27% | 16.20 | 3.01% | 15.31 | 3.32% | 2.07% | |
| 2019-03-29 | 16.07 | 16.76 | 15.50 | 16.69 | 5.63% | 2.62% | 12.63% | 22,550,200 | 366,755,000 | 96% | 16.26 | -0.17% | 15.94 | 1.72% | 15.72 | 1.61% | 14.82 | 1.99% | 1.83% | |
| 2019-03-28 | 16.20 | 16.90 | 15.73 | 15.80 | -2.17% | -3.02% | 8.74% | 31,532,700 | 513,716,000 | 140% | 16.29 | 6.20% | 15.68 | 2.51% | 15.48 | 2.77% | 14.53 | 3.01% | 1.67% | |
| 2019-03-27 | 15.09 | 16.20 | 14.45 | 16.15 | 7.59% | 5.27% | 14.49% | 30,151,200 | 462,564,000 | 135% | 15.34 | 0.76% | 15.29 | 1.04% | 15.06 | 2.28% | 14.11 | 2.06% | 1.43% | |
| 2019-03-26 | 15.02 | 15.55 | 14.90 | 15.01 | 0.00% | -1.41% | 8.59% | 20,751,300 | 315,929,000 | 99% | 15.23 | -0.41% | 15.13 | 1.62% | 14.72 | 2.26% | 13.82 | 1.87% | 1.27% | |
| 2019-03-25 | 15.01 | 15.76 | 14.98 | 15.01 | -1.90% | -1.82% | 10.62% | 18,609,200 | 284,493,000 | 90% | 15.29 | 2.33% | 14.89 | 3.12% | 14.40 | 2.99% | 13.57 | 1.71% | 1.13% | |
| 2019-03-22 | 14.66 | 15.45 | 14.38 | 15.30 | 4.44% | 2.41% | 14.68% | 24,263,700 | 362,494,000 | 118% | 14.94 | 2.27% | 14.44 | 2.89% | 13.98 | 2.86% | 13.34 | 2.16% | 0.94% | |
| 2019-03-21 | 14.19 | 15.29 | 13.82 | 14.65 | 4.64% | 0.29% | 12.18% | 29,773,400 | 434,923,000 | 141% | 14.61 | 7.30% | 14.04 | 4.37% | 13.59 | 3.63% | 13.06 | 2.01% | 0.84% | |
| 2019-03-20 | 13.85 | 14.00 | 13.23 | 14.00 | 1.23% | 2.84% | 9.36% | 20,526,100 | 279,434,000 | 95% | 13.61 | -1.18% | 13.45 | 2.01% | 13.11 | 1.38% | 12.80 | 0.96% | 0.79% | |
| 2019-03-19 | 13.02 | 14.48 | 12.90 | 13.83 | 5.09% | 0.39% | 9.07% | 32,043,800 | 441,423,000 | 149% | 13.78 | 6.59% | 13.18 | 4.33% | 12.94 | 2.74% | 12.68 | 1.64% | 0.83% | |
| 2019-03-18 | 12.50 | 13.30 | 12.43 | 13.16 | 5.28% | 1.83% | 5.48% | 26,560,900 | 343,268,000 | 125% | 12.92 | 3.58% | 12.64 | 1.32% | 12.59 | 1.12% | 12.48 | 0.95% | 0.84% | |
| 2019-03-15 | 12.55 | 12.61 | 12.38 | 12.50 | 0.40% | 0.18% | 1.14% | 17,141,600 | 213,877,000 | 78% | 12.48 | 0.49% | 12.47 | -0.06% | 12.45 | 0.02% | 12.36 | 0.40% | 0.92% | |
| 2019-03-14 | 12.48 | 12.60 | 12.21 | 12.45 | -0.24% | 0.27% | 1.14% | 22,258,300 | 276,354,000 | 104% | 12.42 | -0.97% | 12.48 | 0.19% | 12.45 | -0.11% | 12.31 | 0.54% | 0.97% | |
| 2019-03-13 | 12.49 | 12.67 | 12.39 | 12.48 | -0.08% | -0.45% | 1.93% | 17,771,100 | 222,799,000 | 86% | 12.54 | 0.31% | 12.46 | 0.17% | 12.46 | 0.30% | 12.24 | 0.52% | 1.07% | |
| 2019-03-12 | 12.41 | 12.68 | 12.37 | 12.49 | 0.64% | -0.06% | 2.54% | 22,346,100 | 279,289,000 | 108% | 12.50 | 1.54% | 12.44 | 0.04% | 12.43 | 0.45% | 12.18 | 0.40% | 1.19% | |
| 2019-03-11 | 12.04 | 12.46 | 12.00 | 12.41 | 3.33% | 0.82% | 2.29% | 16,034,500 | 197,372,000 | 73% | 12.31 | -1.19% | 12.43 | 0.02% | 12.37 | 0.66% | 12.13 | -0.14% | 1.43% | |
| 2019-03-08 | 12.56 | 12.85 | 11.96 | 12.01 | 0.00% | -3.59% | -1.14% | 30,981,700 | 385,927,000 | 130% | 12.46 | -0.22% | 12.43 | 0.70% | 12.29 | 1.01% | 12.15 | 1.09% | 1.87% | | |
|
