华仁药业( 300110.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 | 3.94 | 4.35 | 3.88 | 4.35 | 10.13% | 4.64% | 10.38% | 69,751,300 | 289,954,000 | 354% | 4.16 | 5.88% | 4.08 | 4.48% | 4.03 | 3.98% | 3.94 | 2.58% | -0.16% |  |
| 2019-08-22 | 3.92 | 3.97 | 3.86 | 3.95 | 1.54% | 0.61% | 2.81% | 18,999,400 | 74,598,000 | 115% | 3.93 | 1.08% | 3.91 | 0.80% | 3.87 | 1.33% | 3.84 | 0.24% | -0.50% | |
| 2019-08-21 | 3.89 | 3.91 | 3.84 | 3.89 | 0.52% | 0.15% | 1.49% | 12,238,700 | 47,532,000 | 78% | 3.88 | -0.31% | 3.87 | 0.65% | 3.82 | 0.42% | 3.83 | 0.10% | -0.55% | |
| 2019-08-20 | 3.89 | 3.95 | 3.85 | 3.87 | -0.51% | -0.67% | 1.07% | 16,487,800 | 64,234,000 | 108% | 3.90 | 1.30% | 3.85 | 1.85% | 3.81 | 0.77% | 3.83 | 0.18% | -0.60% | |
| 2019-08-19 | 3.80 | 3.89 | 3.78 | 3.89 | 3.18% | 1.14% | 1.78% | 17,890,600 | 68,809,000 | 116% | 3.85 | 1.61% | 3.78 | 0.85% | 3.78 | -0.11% | 3.82 | -0.24% | -0.67% |  |
| 2019-08-16 | 3.77 | 3.82 | 3.75 | 3.77 | -0.53% | -0.40% | -1.59% | 11,470,900 | 43,415,000 | 77% | 3.79 | 2.19% | 3.75 | 0.08% | 3.78 | -0.92% | 3.83 | -0.36% | -0.65% | |
| 2019-08-15 | 3.62 | 3.84 | 3.60 | 3.79 | 1.07% | 2.32% | -1.43% | 17,060,500 | 63,190,000 | 111% | 3.70 | -1.99% | 3.74 | -1.73% | 3.82 | -0.73% | 3.85 | -0.93% | -0.72% | |
| 2019-08-14 | 3.80 | 3.83 | 3.74 | 3.75 | 0.00% | -0.77% | -3.38% | 9,005,800 | 34,030,000 | 59% | 3.78 | 0.24% | 3.81 | -1.07% | 3.84 | -0.16% | 3.88 | -1.40% | -0.70% | |
| 2019-08-13 | 3.81 | 3.83 | 3.74 | 3.75 | -2.85% | -0.53% | -4.73% | 14,695,800 | 55,406,000 | 83% | 3.77 | -2.18% | 3.85 | -0.57% | 3.85 | -0.26% | 3.94 | -1.21% | -0.59% | |
| 2019-08-12 | 3.86 | 3.93 | 3.80 | 3.86 | 0.78% | 0.16% | -3.11% | 19,943,700 | 76,856,000 | 106% | 3.85 | -0.87% | 3.87 | 0.00% | 3.86 | -0.49% | 3.98 | -0.52% | -0.50% | |
| 2019-08-09 | 3.85 | 3.98 | 3.78 | 3.83 | 0.00% | -1.49% | -4.37% | 29,957,500 | 116,489,000 | 168% | 3.89 | 0.67% | 3.87 | 0.89% | 3.88 | -0.31% | 4.01 | -0.82% | -0.49% | |
| 2019-08-08 | 3.84 | 3.92 | 3.81 | 3.83 | 0.79% | -0.83% | -5.15% | 9,173,600 | 35,429,000 | 56% | 3.86 | 0.86% | 3.84 | -0.96% | 3.89 | -0.94% | 4.04 | -0.35% | -0.47% | |
| 2019-08-07 | 3.87 | 3.88 | 3.80 | 3.80 | -0.78% | -0.76% | -6.22% | 8,867,400 | 33,957,000 | 52% | 3.83 | -0.05% | 3.88 | -0.95% | 3.93 | -2.26% | 4.05 | -0.39% | -0.49% | |
| 2019-08-06 | 3.95 | 3.95 | 3.72 | 3.83 | -4.01% | -0.03% | -5.85% | 16,072,600 | 61,579,000 | 92% | 3.83 | -4.15% | 3.91 | -1.95% | 4.02 | -1.78% | 4.07 | -0.51% | -0.53% | |
| 2019-08-05 | 3.97 | 4.04 | 3.94 | 3.99 | 0.25% | -0.18% | -2.42% | 9,278,000 | 37,088,000 | 57% | 4.00 | 1.19% | 3.99 | -1.99% | 4.09 | -0.15% | 4.09 | -0.05% | -0.50% | |
| 2019-08-02 | 3.91 | 4.00 | 3.88 | 3.98 | -1.00% | 0.76% | -2.71% | 13,625,900 | 53,829,000 | 74% | 3.95 | -1.79% | 4.07 | -1.40% | 4.10 | -0.58% | 4.09 | -1.04% | -0.55% | |
| 2019-08-01 | 4.05 | 4.08 | 3.99 | 4.02 | -1.71% | -0.05% | -2.76% | 15,640,800 | 62,911,000 | 80% | 4.02 | -3.11% | 4.13 | -0.34% | 4.12 | -0.31% | 4.13 | -0.70% | -0.49% | |
| 2019-07-31 | 4.21 | 4.29 | 4.09 | 4.09 | -2.85% | -1.47% | -1.75% | 30,857,500 | 128,102,000 | 153% | 4.15 | -0.43% | 4.14 | 0.24% | 4.14 | 0.29% | 4.16 | -0.29% | -0.46% | |
| 2019-07-30 | 4.10 | 4.21 | 4.07 | 4.21 | 3.95% | 0.98% | 0.84% | 27,380,900 | 114,140,000 | 147% | 4.17 | 2.63% | 4.13 | 0.93% | 4.12 | 0.98% | 4.18 | -0.36% | -0.49% | |
| 2019-07-29 | 4.12 | 4.13 | 4.03 | 4.05 | -1.70% | -0.30% | -3.34% | 11,418,200 | 46,382,000 | 64% | 4.06 | -1.55% | 4.10 | -0.29% | 4.08 | 0.00% | 4.19 | -0.38% | -0.52% | |
| 2019-07-26 | 4.06 | 4.16 | 4.06 | 4.12 | 1.23% | -0.15% | -2.04% | 14,210,300 | 58,626,000 | 77% | 4.13 | 0.83% | 4.11 | 0.86% | 4.08 | -1.57% | 4.21 | -0.59% | -0.57% | |
| 2019-07-25 | 4.09 | 4.13 | 4.05 | 4.07 | 0.00% | -0.54% | -3.81% | 11,130,900 | 45,551,000 | 55% | 4.09 | -0.27% | 4.07 | 0.07% | 4.15 | -0.96% | 4.23 | -0.61% | -0.60% | |
| 2019-07-24 | 4.05 | 4.14 | 4.05 | 4.07 | 0.74% | -0.80% | -4.39% | 13,259,800 | 54,406,000 | 60% | 4.10 | 2.17% | 4.07 | -2.30% | 4.19 | -0.57% | 4.26 | -0.77% | -0.66% | |
| 2019-07-23 | 3.94 | 4.07 | 3.94 | 4.04 | 1.51% | 0.60% | -5.83% | 11,064,600 | 44,437,000 | 43% | 4.02 | -1.47% | 4.17 | -1.40% | 4.21 | -0.87% | 4.29 | -0.23% | -0.71% | |
| 2019-07-22 | 4.28 | 4.28 | 3.96 | 3.98 | -7.01% | -2.36% | -7.44% | 27,986,800 | 114,062,000 | 110% | 4.08 | -5.84% | 4.23 | -1.74% | 4.25 | -1.16% | 4.30 | -0.53% | -0.72% | |
| 2019-07-19 | 4.34 | 4.37 | 4.27 | 4.28 | -1.38% | -1.13% | -0.99% | 25,901,500 | 112,117,000 | 107% | 4.33 | 1.17% | 4.30 | 0.07% | 4.30 | -0.07% | 4.32 | -0.46% | -0.74% | |
| 2019-07-18 | 4.22 | 4.36 | 4.16 | 4.34 | 1.88% | 1.43% | -0.07% | 27,751,900 | 118,748,000 | 112% | 4.28 | -0.23% | 4.30 | 0.05% | 4.30 | -0.60% | 4.34 | -0.41% | -0.76% | |
| 2019-07-17 | 4.28 | 4.33 | 4.25 | 4.26 | -2.07% | -0.68% | -2.32% | 14,959,500 | 64,163,000 | 62% | 4.29 | -1.22% | 4.30 | -0.49% | 4.33 | -0.60% | 4.36 | -0.53% | -0.74% | |
| 2019-07-16 | 4.31 | 4.39 | 4.29 | 4.35 | 0.23% | 0.18% | -0.78% | 14,269,200 | 61,956,000 | 56% | 4.34 | 1.78% | 4.32 | -0.39% | 4.35 | 0.23% | 4.38 | -0.68% | -0.70% | |
| 2019-07-15 | 4.27 | 4.36 | 4.15 | 4.34 | 0.00% | 1.73% | -1.68% | 19,994,400 | 85,293,000 | 73% | 4.27 | -1.71% | 4.33 | -0.94% | 4.34 | 0.07% | 4.41 | -0.92% | -0.62% | | |
|
