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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 7.08 | 7.61 | 7.02 | 7.36 | 2.22% | -0.69% | -3.39% | 100,483,200 | 744,699,000 | 64% | 7.41 | -3.09% | 7.60 | -0.39% | 7.52 | 1.01% | 7.62 | 1.79% | 3.42% | |
| 2019-04-18 | 7.73 | 7.98 | 7.16 | 7.20 | -9.43% | -5.85% | -3.79% | 133,286,200 | 1,019,305,000 | 84% | 7.65 | -0.35% | 7.63 | 1.65% | 7.44 | -1.26% | 7.48 | 3.01% | 3.75% | |
| 2019-04-17 | 7.60 | 8.16 | 7.26 | 7.95 | 3.65% | 3.60% | 9.43% | 165,986,900 | 1,273,810,000 | 104% | 7.67 | 1.40% | 7.51 | 2.88% | 7.54 | -2.07% | 7.27 | 2.88% | 3.78% | |
| 2019-04-16 | 7.24 | 7.90 | 7.07 | 7.67 | 4.35% | 1.35% | 8.61% | 163,801,500 | 1,239,582,000 | 102% | 7.57 | 4.94% | 7.30 | -2.43% | 7.70 | -0.66% | 7.06 | 3.16% | 4.22% | |
| 2019-04-15 | 6.98 | 7.45 | 6.86 | 7.35 | 8.09% | 1.91% | 7.36% | 131,515,800 | 948,499,000 | 79% | 7.21 | 2.02% | 7.48 | -4.97% | 7.75 | 0.57% | 6.85 | 0.85% | 4.96% | |
| 2019-04-12 | 7.48 | 7.61 | 6.80 | 6.80 | -9.93% | -3.81% | 0.18% | 149,038,200 | 1,053,613,000 | 94% | 7.07 | -12.15% | 7.87 | -2.60% | 7.70 | 2.46% | 6.79 | 2.69% | 5.08% | |
| 2019-04-11 | 8.01 | 8.54 | 7.47 | 7.55 | -7.36% | -6.18% | 14.22% | 167,947,100 | 1,351,530,000 | 127% | 8.05 | -3.86% | 8.08 | 3.86% | 7.52 | 7.02% | 6.61 | 5.24% | 5.29% |  |
| 2019-04-10 | 7.74 | 8.72 | 7.59 | 8.15 | 2.77% | -2.63% | 29.76% | 177,339,000 | 1,484,260,000 | 153% | 8.37 | 7.16% | 7.78 | 10.19% | 7.03 | 7.83% | 6.28 | 5.67% | 5.07% | |
| 2019-04-09 | 7.58 | 7.93 | 7.44 | 7.93 | 9.99% | 1.52% | 33.41% | 175,392,200 | 1,369,994,000 | 163% | 7.81 | 11.73% | 7.06 | 11.52% | 6.52 | 7.24% | 5.94 | 5.28% | 4.46% | |
| 2019-04-08 | 6.47 | 7.21 | 6.36 | 7.21 | 10.08% | 3.13% | 27.70% | 140,607,600 | 982,995,000 | 138% | 6.99 | 8.15% | 6.33 | 4.99% | 6.08 | 3.14% | 5.65 | 3.65% | 3.94% | |
| 2019-04-04 | 6.11 | 6.68 | 5.95 | 6.55 | 7.91% | 1.33% | 20.25% | 205,545,700 | 1,328,683,000 | 214% | 6.46 | 13.26% | 6.03 | 5.33% | 5.89 | 6.43% | 5.45 | 5.09% | 3.57% | |
| 2019-04-03 | 5.33 | 6.07 | 5.33 | 6.07 | 9.96% | 6.36% | 17.11% | 193,408,300 | 1,103,703,000 | 221% | 5.71 | -3.22% | 5.72 | 0.44% | 5.54 | 5.23% | 5.18 | 3.33% | 3.03% | |
| 2019-04-02 | 5.66 | 6.25 | 5.51 | 5.52 | -4.00% | -6.39% | 10.05% | 204,237,900 | 1,204,394,000 | 304% | 5.90 | 6.08% | 5.70 | 9.26% | 5.26 | 8.03% | 5.02 | 7.25% | 2.71% | |
| 2019-04-01 | 5.75 | 5.75 | 5.23 | 5.75 | 9.94% | 3.44% | 22.94% | 194,699,200 | 1,082,417,000 | 380% | 5.56 | 6.29% | 5.22 | 15.60% | 4.87 | 11.29% | 4.68 | 10.52% | 2.03% | |
| 2019-03-29 | 5.23 | 5.23 | 5.23 | 5.23 | 10.11% | 0.00% | 23.58% | 28,452,200 | 148,805,000 | 79% | 5.23 | 13.28% | 4.51 | 4.28% | 4.38 | 2.63% | 4.23 | 2.12% | 1.02% | |
| 2019-03-28 | 4.26 | 4.75 | 4.15 | 4.75 | 9.95% | 2.88% | 14.62% | 112,457,000 | 519,264,000 | 289% | 4.62 | 9.36% | 4.33 | 5.98% | 4.26 | 5.44% | 4.14 | 4.70% | 0.84% | |
| 2019-03-27 | 4.06 | 4.36 | 4.01 | 4.32 | 8.54% | 2.32% | 9.15% | 111,395,300 | 470,335,000 | 342% | 4.22 | 10.03% | 4.08 | 6.00% | 4.04 | 4.63% | 3.96 | 3.10% | 0.38% | |
| 2019-03-26 | 3.87 | 3.98 | 3.70 | 3.98 | 3.65% | 3.73% | 3.67% | 43,010,600 | 165,034,000 | 161% | 3.84 | -0.47% | 3.85 | -0.98% | 3.86 | -0.34% | 3.84 | -0.49% | 0.13% | |
| 2019-03-25 | 3.84 | 3.90 | 3.81 | 3.84 | -1.54% | -0.39% | -0.47% | 21,796,500 | 84,020,000 | 82% | 3.86 | -0.64% | 3.89 | 0.18% | 3.88 | 0.21% | 3.86 | 0.16% | 0.29% | |
| 2019-03-22 | 3.93 | 3.94 | 3.82 | 3.90 | -0.51% | 0.52% | 1.25% | 21,156,000 | 82,093,000 | 77% | 3.88 | -1.12% | 3.88 | 0.00% | 3.87 | 0.60% | 3.85 | -0.05% | 0.35% | |
| 2019-03-21 | 3.88 | 3.97 | 3.85 | 3.92 | 1.03% | -0.10% | 1.71% | 29,289,800 | 114,943,000 | 98% | 3.92 | 2.43% | 3.88 | 1.02% | 3.85 | 1.29% | 3.85 | -0.31% | 0.48% | |
| 2019-03-20 | 3.88 | 3.88 | 3.75 | 3.88 | 0.00% | 1.28% | 0.36% | 22,130,500 | 84,785,000 | 68% | 3.83 | -1.29% | 3.84 | 0.66% | 3.80 | -0.42% | 3.87 | 0.10% | 0.69% | |
| 2019-03-19 | 3.90 | 3.95 | 3.84 | 3.88 | -0.26% | -0.03% | 0.47% | 23,182,100 | 89,972,000 | 69% | 3.88 | 1.44% | 3.82 | 1.54% | 3.81 | -0.76% | 3.86 | 0.47% | 0.80% | |
| 2019-03-18 | 3.74 | 3.91 | 3.72 | 3.89 | 4.01% | 1.67% | 1.20% | 29,882,600 | 114,316,000 | 85% | 3.83 | 2.55% | 3.76 | -0.69% | 3.84 | 0.13% | 3.84 | 0.39% | 0.85% | |
| 2019-03-15 | 3.68 | 3.77 | 3.68 | 3.74 | 1.63% | 0.24% | -2.32% | 18,934,300 | 70,641,000 | 52% | 3.73 | 0.57% | 3.79 | -2.09% | 3.84 | -0.57% | 3.83 | 0.29% | 0.91% | |
| 2019-03-14 | 3.80 | 3.84 | 3.62 | 3.68 | -3.92% | -0.81% | -3.61% | 26,138,800 | 96,986,000 | 70% | 3.71 | -4.58% | 3.87 | -0.49% | 3.86 | -1.25% | 3.82 | 0.16% | 0.94% | |
| 2019-03-13 | 3.95 | 3.96 | 3.77 | 3.83 | -3.04% | -1.49% | 0.47% | 30,333,900 | 117,937,000 | 85% | 3.89 | -1.64% | 3.89 | 0.08% | 3.91 | 0.39% | 3.81 | 0.58% | 1.03% | |
| 2019-03-12 | 3.95 | 4.02 | 3.88 | 3.95 | 1.28% | -0.08% | 4.22% | 41,068,100 | 162,358,000 | 117% | 3.95 | 3.84% | 3.88 | -0.36% | 3.89 | 1.20% | 3.79 | 1.07% | 1.12% | |
| 2019-03-11 | 3.70 | 3.90 | 3.70 | 3.90 | 4.84% | 2.44% | 4.00% | 33,798,300 | 128,671,000 | 93% | 3.81 | -1.86% | 3.90 | 0.08% | 3.85 | 0.63% | 3.75 | 0.83% | 1.24% | |
| 2019-03-08 | 3.97 | 3.99 | 3.70 | 3.72 | 0.00% | -4.10% | 0.03% | 47,180,200 | 183,030,000 | 133% | 3.88 | -2.56% | 3.90 | 1.30% | 3.82 | 1.19% | 3.72 | 1.17% | 1.32% | | |
|
