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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 4.33 | 4.40 | 4.30 | 4.39 | 1.86% | 0.76% | -3.94% | 11,459,200 | 49,930,000 | 66% | 4.36 | 0.28% | 4.36 | -0.95% | 4.44 | -0.60% | 4.57 | -0.61% | -0.76% |  |
| 2021-01-14 | 4.32 | 4.41 | 4.28 | 4.31 | -0.46% | -0.81% | -6.26% | 12,219,100 | 53,094,000 | 68% | 4.35 | -0.57% | 4.40 | -1.96% | 4.47 | -1.33% | 4.60 | -0.65% | -0.83% | |
| 2021-01-13 | 4.50 | 4.52 | 4.33 | 4.33 | -4.42% | -0.92% | -6.44% | 17,225,000 | 75,273,000 | 95% | 4.37 | -2.69% | 4.49 | -1.28% | 4.53 | -1.76% | 4.63 | -0.92% | -0.77% | |
| 2021-01-12 | 4.49 | 4.59 | 4.43 | 4.53 | -0.66% | 0.87% | -3.02% | 13,332,300 | 59,881,000 | 75% | 4.49 | -2.69% | 4.55 | -1.07% | 4.61 | -0.80% | 4.67 | -0.49% | -0.69% | |
| 2021-01-11 | 4.60 | 4.72 | 4.53 | 4.56 | 1.33% | -1.19% | -2.85% | 16,171,800 | 74,632,000 | 90% | 4.62 | 2.12% | 4.60 | -0.86% | 4.65 | -0.36% | 4.69 | -0.23% | -0.64% | |
| 2021-01-08 | 4.53 | 4.60 | 4.40 | 4.50 | -1.10% | -0.42% | -4.36% | 12,441,900 | 56,220,000 | 67% | 4.52 | -2.33% | 4.64 | -0.92% | 4.67 | -0.58% | 4.71 | -0.70% | -0.62% | |
| 2021-01-07 | 4.77 | 4.78 | 4.51 | 4.55 | -5.01% | -1.66% | -3.97% | 20,950,800 | 96,935,000 | 108% | 4.63 | -1.34% | 4.68 | -0.60% | 4.69 | -0.47% | 4.74 | -1.02% | -0.55% | |
| 2021-01-06 | 4.73 | 4.83 | 4.55 | 4.79 | 1.91% | 2.13% | 0.06% | 29,852,200 | 140,020,000 | 151% | 4.69 | -0.72% | 4.71 | -0.34% | 4.71 | -0.59% | 4.79 | -1.66% | -0.41% | |
| 2021-01-05 | 4.74 | 4.79 | 4.68 | 4.70 | -0.84% | -0.51% | -3.45% | 16,784,600 | 79,290,000 | 81% | 4.72 | 0.04% | 4.72 | -0.09% | 4.74 | -0.17% | 4.87 | -0.61% | -0.18% | |
| 2021-01-04 | 4.74 | 4.78 | 4.67 | 4.74 | 0.21% | 0.38% | -3.23% | 14,647,200 | 69,167,000 | 69% | 4.72 | 0.00% | 4.73 | -0.59% | 4.75 | -0.02% | 4.90 | -0.67% | -0.12% | |
| 2020-12-31 | 4.67 | 4.76 | 4.65 | 4.73 | 0.85% | 0.17% | -4.08% | 14,697,800 | 69,396,000 | 63% | 4.72 | -0.36% | 4.76 | -0.23% | 4.75 | -0.75% | 4.93 | -1.34% | -0.06% | |
| 2020-12-30 | 4.75 | 4.81 | 4.69 | 4.69 | -2.09% | -1.03% | -6.16% | 14,128,600 | 66,952,000 | 50% | 4.74 | -1.19% | 4.77 | 0.08% | 4.79 | -1.30% | 5.00 | -0.04% | 0.18% | |
| 2020-12-29 | 4.73 | 4.89 | 4.69 | 4.79 | 0.63% | -0.13% | -4.20% | 17,649,800 | 84,650,000 | 64% | 4.80 | 0.80% | 4.76 | -0.71% | 4.85 | -1.98% | 5.00 | -0.10% | 0.13% | |
| 2020-12-28 | 4.71 | 4.85 | 4.65 | 4.76 | 0.63% | 0.04% | -4.90% | 18,089,200 | 86,076,000 | 63% | 4.76 | 0.53% | 4.80 | -1.90% | 4.95 | -0.92% | 5.01 | -0.02% | 0.10% | |
| 2020-12-25 | 4.68 | 4.79 | 4.67 | 4.73 | -2.07% | -0.06% | -5.51% | 18,596,400 | 88,014,000 | 66% | 4.73 | -2.89% | 4.89 | -2.90% | 4.99 | -0.87% | 5.01 | 0.02% | 0.03% | |
| 2020-12-24 | 5.05 | 5.06 | 4.80 | 4.83 | -4.36% | -0.90% | -3.50% | 23,881,200 | 116,387,000 | 89% | 4.87 | -2.93% | 5.04 | -1.06% | 5.04 | -1.43% | 5.01 | 0.00% | -0.06% | |
| 2020-12-23 | 5.03 | 5.12 | 4.95 | 5.05 | -0.59% | 0.58% | 0.90% | 24,672,600 | 123,883,000 | 99% | 5.02 | -2.51% | 5.09 | 0.06% | 5.11 | 0.28% | 5.01 | 0.32% | -0.12% | |
| 2020-12-22 | 5.02 | 5.25 | 5.01 | 5.08 | 0.40% | -1.36% | 1.82% | 36,441,800 | 187,690,000 | 156% | 5.15 | 1.74% | 5.09 | -0.63% | 5.10 | 0.91% | 4.99 | 0.61% | -0.24% | |
| 2020-12-21 | 5.05 | 5.09 | 5.02 | 5.06 | -1.17% | -0.04% | 2.04% | 19,339,100 | 97,888,000 | 87% | 5.06 | 0.56% | 5.12 | 0.67% | 5.05 | 0.70% | 4.96 | 0.00% | -0.40% | |
| 2020-12-18 | 5.03 | 5.16 | 4.94 | 5.12 | -0.97% | 1.71% | 3.25% | 35,203,000 | 177,195,000 | 161% | 5.03 | -3.02% | 5.08 | 0.55% | 5.02 | 1.01% | 4.96 | -0.02% | -0.43% | |
| 2020-12-17 | 4.92 | 5.37 | 4.92 | 5.17 | 9.07% | -0.40% | 4.23% | 55,782,500 | 289,570,000 | 291% | 5.19 | 8.74% | 5.06 | 4.98% | 4.97 | 4.11% | 4.96 | 1.04% | -0.44% | |
| 2020-12-16 | 4.80 | 4.86 | 4.72 | 4.74 | -2.47% | -0.71% | -3.44% | 13,484,100 | 64,378,000 | 78% | 4.77 | -2.65% | 4.82 | 0.88% | 4.77 | -0.06% | 4.91 | -0.55% | -0.55% | |
| 2020-12-15 | 4.78 | 5.00 | 4.78 | 4.86 | 2.97% | -0.90% | -1.54% | 24,727,000 | 121,269,000 | 146% | 4.90 | 4.47% | 4.77 | 1.94% | 4.77 | -0.19% | 4.94 | -0.42% | -0.52% | |
| 2020-12-14 | 4.63 | 4.75 | 4.56 | 4.72 | 1.94% | 0.55% | -4.78% | 13,416,100 | 62,969,000 | 80% | 4.69 | 1.56% | 4.68 | -0.78% | 4.78 | -1.50% | 4.96 | -0.66% | -0.48% | |
| 2020-12-11 | 4.70 | 4.74 | 4.55 | 4.63 | -2.11% | 0.17% | -7.21% | 14,031,300 | 64,857,000 | 83% | 4.62 | -2.55% | 4.72 | -2.68% | 4.86 | -1.96% | 4.99 | -0.87% | -0.45% | |
| 2020-12-10 | 4.74 | 4.82 | 4.65 | 4.73 | -0.21% | -0.27% | -6.04% | 11,582,800 | 54,941,000 | 70% | 4.74 | -1.00% | 4.85 | -1.82% | 4.95 | -1.57% | 5.03 | -0.61% | -0.41% | |
| 2020-12-09 | 4.89 | 4.94 | 4.73 | 4.74 | -3.07% | -1.06% | -6.42% | 15,631,200 | 74,889,000 | 96% | 4.79 | -3.11% | 4.94 | -2.12% | 5.03 | -1.02% | 5.07 | -0.92% | -0.37% | |
| 2020-12-08 | 5.06 | 5.10 | 4.84 | 4.89 | -3.55% | -1.11% | -4.34% | 22,759,300 | 112,543,000 | 141% | 4.95 | -2.87% | 5.05 | -1.89% | 5.08 | -0.84% | 5.11 | -1.01% | -0.32% | |
| 2020-12-07 | 5.13 | 5.17 | 5.05 | 5.07 | -2.12% | -0.41% | -1.82% | 14,702,900 | 74,856,000 | 93% | 5.09 | -1.47% | 5.14 | 0.06% | 5.13 | -0.04% | 5.16 | -0.27% | -0.38% | |
| 2020-12-04 | 5.13 | 5.23 | 5.11 | 5.18 | 0.00% | 0.25% | 0.04% | 14,183,800 | 73,281,000 | 91% | 5.17 | 0.04% | 5.14 | 0.33% | 5.13 | 0.20% | 5.18 | -0.14% | -0.58% | | |
|
