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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 10.33 | 10.71 | 10.23 | 10.68 | 3.79% | 1.76% | 9.30% | 23,337,100 | 244,926,000 | 142% | 10.50 | 2.42% | 10.29 | 2.47% | 10.10 | 1.92% | 9.77 | 2.04% | -0.97% |  |
| 2019-02-20 | 10.20 | 10.44 | 10.09 | 10.29 | 0.29% | 0.42% | 7.46% | 14,895,100 | 152,629,000 | 93% | 10.25 | 1.38% | 10.04 | 1.48% | 9.91 | 1.31% | 9.58 | 0.79% | -1.37% | |
| 2019-02-19 | 9.88 | 10.45 | 9.80 | 10.26 | 4.27% | 1.50% | 7.99% | 23,686,200 | 239,428,000 | 148% | 10.11 | 3.39% | 9.89 | 1.84% | 9.78 | 1.57% | 9.50 | 1.28% | -1.63% | |
| 2019-02-18 | 9.70 | 9.84 | 9.68 | 9.84 | 1.65% | 0.64% | 4.89% | 18,036,600 | 176,342,000 | 112% | 9.78 | 1.25% | 9.71 | 0.81% | 9.63 | 0.98% | 9.38 | 0.53% | -1.97% | |
| 2019-02-15 | 9.66 | 9.76 | 9.56 | 9.68 | 0.00% | 0.25% | 3.73% | 12,773,900 | 123,341,000 | 75% | 9.66 | -0.38% | 9.64 | 0.60% | 9.54 | 1.48% | 9.33 | -0.55% | -2.36% | |
| 2019-02-14 | 9.65 | 9.83 | 9.56 | 9.68 | 0.31% | -0.13% | 3.15% | 18,465,500 | 178,977,000 | 90% | 9.69 | 1.25% | 9.58 | 1.37% | 9.40 | 1.94% | 9.38 | -0.92% | -3.03% | |
| 2019-02-13 | 9.44 | 9.68 | 9.40 | 9.65 | 2.22% | 0.80% | 1.89% | 20,437,400 | 195,657,000 | 96% | 9.57 | 1.31% | 9.45 | 2.75% | 9.22 | 0.68% | 9.47 | -3.83% | -3.61% | |
| 2019-02-12 | 9.23 | 9.59 | 9.23 | 9.44 | 1.61% | -0.10% | -4.14% | 15,387,500 | 145,392,000 | 63% | 9.45 | 2.06% | 9.20 | 2.27% | 9.16 | 0.42% | 9.85 | -4.92% | -3.93% | |
| 2019-02-11 | 9.12 | 9.34 | 9.02 | 9.29 | 1.53% | 0.35% | -10.30% | 13,048,200 | 120,798,000 | 42% | 9.26 | 4.12% | 8.99 | -0.52% | 9.12 | -0.40% | 10.36 | -2.30% | -4.42% | |
| 2019-02-01 | 8.65 | 9.15 | 8.60 | 9.15 | 5.54% | 2.90% | -13.69% | 15,356,200 | 136,543,000 | 46% | 8.89 | 0.01% | 9.04 | -1.25% | 9.16 | -2.29% | 10.60 | -1.83% | -4.58% |  |
| 2019-01-31 | 9.21 | 9.35 | 8.39 | 8.67 | -6.67% | -2.49% | -19.71% | 18,598,500 | 165,363,000 | 57% | 8.89 | -5.29% | 9.15 | -1.62% | 9.37 | -2.67% | 10.80 | -1.89% | -4.46% | |
| 2019-01-30 | 9.39 | 9.54 | 9.21 | 9.29 | -1.06% | -1.04% | -15.60% | 14,468,900 | 135,828,000 | 49% | 9.39 | 1.75% | 9.31 | -1.68% | 9.63 | -5.50% | 11.01 | -1.90% | -4.28% | |
| 2019-01-29 | 9.13 | 9.50 | 8.84 | 9.39 | 2.18% | 1.77% | -16.31% | 20,679,700 | 190,808,000 | 70% | 9.23 | -1.02% | 9.46 | -2.97% | 10.19 | -6.42% | 11.22 | -2.13% | -4.09% | |
| 2019-01-28 | 9.49 | 9.58 | 9.02 | 9.19 | -3.06% | -1.42% | -19.84% | 26,181,200 | 244,058,000 | 95% | 9.32 | -3.29% | 9.75 | -7.83% | 10.89 | -4.11% | 11.46 | -3.30% | -3.86% | |
| 2019-01-25 | 9.62 | 10.08 | 9.48 | 9.48 | -9.97% | -1.65% | -20.03% | 49,245,700 | 474,687,000 | 198% | 9.64 | -9.20% | 10.58 | -10.12% | 11.36 | -6.38% | 11.86 | -7.33% | -3.53% | |
| 2019-01-24 | 10.95 | 11.19 | 10.53 | 10.53 | -10.00% | -0.80% | -17.68% | 19,725,100 | 209,378,000 | 101% | 10.62 | -9.61% | 11.78 | -3.74% | 12.13 | -2.84% | 12.79 | -6.71% | -2.82% | |
| 2019-01-23 | 11.70 | 12.04 | 11.70 | 11.70 | -10.00% | -0.37% | -14.67% | 39,499,000 | 463,819,000 | 204% | 11.74 | -3.76% | 12.23 | -3.69% | 12.48 | -4.44% | 13.71 | -6.96% | -2.06% | |
| 2019-01-22 | 12.11 | 13.40 | 12.11 | 13.00 | -3.35% | 6.54% | -11.79% | 56,504,700 | 689,483,000 | 321% | 12.20 | -9.28% | 12.70 | -10.91% | 13.06 | -11.90% | 14.74 | -9.84% | -1.12% | |
| 2019-01-21 | 13.45 | 13.47 | 13.45 | 13.45 | -9.97% | 0.00% | -17.72% | 17,230,700 | 231,754,000 | 156% | 13.45 | -13.11% | 14.26 | -12.51% | 14.83 | -9.92% | 16.35 | -3.95% | -0.13% | |
| 2019-01-18 | 16.48 | 16.69 | 14.94 | 14.94 | -10.00% | -3.48% | -12.22% | 5,466,300 | 84,612,000 | 66% | 15.48 | -7.88% | 16.29 | -3.31% | 16.46 | -2.06% | 17.02 | -0.63% | 0.35% | |
| 2019-01-17 | 17.00 | 17.00 | 16.60 | 16.60 | -2.75% | -1.21% | -3.07% | 2,814,000 | 47,284,000 | 39% | 16.80 | -0.75% | 16.85 | 0.04% | 16.81 | -1.67% | 17.13 | -0.02% | 0.42% | |
| 2019-01-16 | 16.66 | 17.20 | 16.56 | 17.07 | 2.28% | 0.83% | -0.34% | 4,744,900 | 80,331,000 | 68% | 16.93 | 1.06% | 16.84 | 0.45% | 17.09 | -0.64% | 17.13 | -0.04% | 0.42% | |
| 2019-01-15 | 16.72 | 16.96 | 16.66 | 16.69 | -1.01% | -0.38% | -2.60% | 2,411,200 | 40,395,000 | 36% | 16.75 | -0.29% | 16.77 | -2.14% | 17.20 | -0.02% | 17.14 | 0.16% | 0.47% | |
| 2019-01-14 | 17.03 | 17.03 | 16.64 | 16.86 | -0.77% | 0.35% | -1.46% | 4,315,400 | 72,501,000 | 64% | 16.80 | 0.27% | 17.13 | -0.70% | 17.21 | -0.09% | 17.11 | 0.02% | 0.47% | |
| 2019-01-11 | 16.78 | 17.05 | 16.60 | 16.99 | -1.74% | 1.40% | -0.67% | 8,573,600 | 143,657,000 | 126% | 16.76 | -3.30% | 17.26 | -0.43% | 17.22 | -0.34% | 17.11 | -0.19% | 0.49% | |
| 2019-01-10 | 17.99 | 18.09 | 16.98 | 17.29 | -3.78% | -0.22% | 0.89% | 24,139,000 | 418,285,000 | 394% | 17.33 | -0.32% | 17.33 | 0.26% | 17.28 | 0.48% | 17.14 | 0.84% | 0.53% | |
| 2019-01-09 | 16.42 | 17.99 | 16.42 | 17.97 | 8.84% | 3.37% | 5.74% | 19,459,000 | 338,272,000 | 506% | 17.38 | 5.10% | 17.29 | 4.76% | 17.20 | 4.47% | 17.00 | 2.44% | 0.46% | |
| 2019-01-08 | 16.59 | 16.67 | 16.42 | 16.51 | 0.00% | -0.19% | -0.48% | 1,318,700 | 21,812,000 | 53% | 16.54 | 0.10% | 16.50 | 0.37% | 16.46 | 0.13% | 16.59 | 0.06% | 0.25% | |
| 2019-01-07 | 16.50 | 16.76 | 16.35 | 16.51 | 0.24% | -0.08% | -0.42% | 1,235,300 | 20,412,000 | 48% | 16.52 | 0.47% | 16.44 | 0.21% | 16.44 | -0.74% | 16.58 | 0.86% | 0.26% | |
| 2019-01-04 | 16.25 | 16.79 | 16.16 | 16.47 | 0.00% | 0.14% | 0.19% | 1,549,500 | 25,485,000 | 44% | 16.45 | 0.85% | 16.41 | -0.09% | 16.56 | -0.56% | 16.44 | 0.02% | 0.12% | | |
|
