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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 3.33 | 3.38 | 3.27 | 3.29 | -1.20% | -1.11% | 1.51% | 18,063,700 | 60,104,000 | 132% | 3.33 | 0.15% | 3.34 | 0.39% | 3.31 | 0.58% | 3.24 | 0.90% | 0.19% |  |
| 2019-02-20 | 3.36 | 3.36 | 3.28 | 3.33 | -0.30% | 0.24% | 3.67% | 13,815,800 | 45,892,000 | 110% | 3.32 | -0.87% | 3.32 | 0.70% | 3.29 | 0.80% | 3.21 | 0.72% | 0.02% | |
| 2019-02-19 | 3.32 | 3.42 | 3.27 | 3.34 | 0.91% | -0.33% | 4.74% | 24,110,700 | 80,785,000 | 206% | 3.35 | 2.29% | 3.30 | 1.88% | 3.27 | 1.59% | 3.19 | 1.69% | -0.11% | |
| 2019-02-18 | 3.23 | 3.31 | 3.23 | 3.31 | 3.12% | 1.04% | 5.55% | 13,924,500 | 45,613,000 | 131% | 3.28 | 1.74% | 3.24 | 1.03% | 3.21 | 1.10% | 3.14 | 0.55% | -0.36% | |
| 2019-02-15 | 3.22 | 3.24 | 3.20 | 3.21 | -0.31% | -0.31% | 2.92% | 10,982,600 | 35,364,000 | 107% | 3.22 | 0.25% | 3.21 | 0.44% | 3.18 | 1.02% | 3.12 | 0.03% | -0.43% | |
| 2019-02-14 | 3.20 | 3.24 | 3.19 | 3.22 | 0.63% | 0.25% | 3.27% | 10,908,500 | 35,039,000 | 107% | 3.21 | 0.63% | 3.19 | 1.05% | 3.15 | 1.29% | 3.12 | 0.00% | -0.45% | |
| 2019-02-13 | 3.16 | 3.22 | 3.15 | 3.20 | 0.95% | 0.25% | 2.63% | 15,722,300 | 50,187,000 | 156% | 3.19 | 0.44% | 3.16 | 1.81% | 3.11 | 1.34% | 3.12 | 0.13% | -0.45% | |
| 2019-02-12 | 3.09 | 3.25 | 3.08 | 3.17 | 2.26% | -0.25% | 1.80% | 15,198,100 | 48,293,000 | 163% | 3.18 | 3.45% | 3.10 | 3.02% | 3.07 | 1.59% | 3.11 | -0.16% | -0.47% |  |
| 2019-02-11 | 3.04 | 3.10 | 3.02 | 3.10 | 2.31% | 0.91% | -0.61% | 9,141,700 | 28,079,000 | 100% | 3.07 | 2.67% | 3.01 | 0.77% | 3.02 | -0.53% | 3.12 | -0.98% | -0.45% | |
| 2019-02-01 | 2.94 | 3.03 | 2.93 | 3.03 | 3.77% | 1.27% | -3.81% | 7,690,600 | 23,007,000 | 78% | 2.99 | 0.95% | 2.99 | -0.63% | 3.03 | -1.53% | 3.15 | -0.94% | -0.34% | |
| 2019-01-31 | 2.98 | 3.00 | 2.91 | 2.92 | -2.01% | -1.48% | -8.18% | 8,227,200 | 24,386,000 | 76% | 2.96 | -1.76% | 3.01 | -1.92% | 3.08 | -1.60% | 3.18 | -0.81% | -0.22% | |
| 2019-01-30 | 3.02 | 3.05 | 2.98 | 2.98 | -1.32% | -1.23% | -7.05% | 6,471,600 | 19,528,000 | 59% | 3.02 | -0.46% | 3.07 | -1.86% | 3.13 | -0.92% | 3.21 | -0.56% | -0.11% | |
| 2019-01-29 | 3.12 | 3.14 | 2.94 | 3.02 | -3.82% | -0.36% | -6.33% | 12,577,500 | 38,125,000 | 110% | 3.03 | -4.05% | 3.13 | -2.41% | 3.16 | -1.77% | 3.22 | -0.80% | -0.03% | |
| 2019-01-28 | 3.20 | 3.21 | 3.11 | 3.14 | -1.26% | -0.60% | -3.38% | 8,513,400 | 26,891,000 | 78% | 3.16 | -1.62% | 3.20 | -0.56% | 3.22 | -1.05% | 3.25 | -0.25% | 0.02% | |
| 2019-01-25 | 3.24 | 3.25 | 3.17 | 3.18 | -1.85% | -0.97% | -2.39% | 10,384,600 | 33,342,000 | 93% | 3.21 | -0.71% | 3.22 | -0.56% | 3.25 | -0.43% | 3.26 | -0.09% | 0.03% | |
| 2019-01-24 | 3.23 | 3.27 | 3.20 | 3.24 | 0.62% | 0.19% | -0.64% | 8,925,600 | 28,863,000 | 81% | 3.23 | 0.59% | 3.24 | -0.95% | 3.27 | -0.15% | 3.26 | -0.03% | 0.03% |  |
| 2019-01-23 | 3.21 | 3.24 | 3.19 | 3.22 | -0.31% | 0.16% | -1.29% | 7,783,000 | 25,023,000 | 69% | 3.22 | -1.38% | 3.27 | -0.46% | 3.27 | -0.18% | 3.26 | -0.09% | 0.03% | |
| 2019-01-22 | 3.29 | 3.29 | 3.23 | 3.23 | -2.12% | -0.92% | -1.07% | 9,806,400 | 31,972,000 | 83% | 3.26 | -1.48% | 3.28 | 0.03% | 3.28 | 0.00% | 3.27 | 0.03% | 0.01% | |
| 2019-01-21 | 3.31 | 3.35 | 3.28 | 3.30 | -0.30% | -0.27% | 1.10% | 12,713,200 | 42,072,000 | 108% | 3.31 | 0.98% | 3.28 | 0.46% | 3.28 | 0.40% | 3.26 | 0.18% | -0.02% | |
| 2019-01-18 | 3.25 | 3.31 | 3.25 | 3.31 | 1.85% | 1.01% | 1.60% | 14,356,100 | 47,038,000 | 109% | 3.28 | 0.49% | 3.27 | 0.18% | 3.26 | 0.22% | 3.26 | 0.25% | -0.11% | |
| 2019-01-17 | 3.28 | 3.29 | 3.24 | 3.25 | -0.61% | -0.34% | 0.00% | 10,562,100 | 34,440,000 | 82% | 3.26 | -0.12% | 3.26 | 0.09% | 3.26 | 0.06% | 3.25 | 0.25% | -0.22% | |
| 2019-01-16 | 3.27 | 3.29 | 3.24 | 3.27 | -0.30% | 0.15% | 0.86% | 11,505,600 | 37,566,000 | 90% | 3.27 | 0.15% | 3.26 | 0.25% | 3.25 | -0.03% | 3.24 | 0.22% | -0.30% | |
| 2019-01-15 | 3.26 | 3.29 | 3.23 | 3.28 | 0.61% | 0.61% | 1.39% | 10,597,900 | 34,551,000 | 85% | 3.26 | 0.25% | 3.25 | 0.09% | 3.26 | 0.12% | 3.24 | -0.31% | -0.37% | |
| 2019-01-14 | 3.24 | 3.29 | 3.22 | 3.26 | 0.31% | 0.25% | 0.46% | 13,149,600 | 42,763,000 | 93% | 3.25 | 0.43% | 3.25 | -0.18% | 3.25 | -0.09% | 3.25 | -0.09% | -0.46% | |
| 2019-01-11 | 3.23 | 3.26 | 3.22 | 3.25 | 0.93% | 0.37% | 0.06% | 8,775,600 | 28,417,000 | 64% | 3.24 | -0.43% | 3.25 | 0.00% | 3.25 | 0.28% | 3.25 | -0.15% | -0.67% | |
| 2019-01-10 | 3.25 | 3.28 | 3.21 | 3.22 | -0.92% | -0.98% | -1.01% | 10,395,700 | 33,809,000 | 75% | 3.25 | -0.40% | 3.25 | -0.09% | 3.25 | 0.37% | 3.25 | -0.03% | -0.96% | |
| 2019-01-09 | 3.24 | 3.29 | 3.24 | 3.25 | 0.31% | -0.46% | -0.12% | 15,034,700 | 49,090,000 | 105% | 3.27 | 0.71% | 3.26 | 0.59% | 3.23 | 0.44% | 3.25 | -0.22% | -0.99% | |
| 2019-01-08 | 3.24 | 3.26 | 3.22 | 3.24 | 0.00% | -0.06% | -0.64% | 11,239,800 | 36,437,000 | 82% | 3.24 | -0.49% | 3.24 | 0.56% | 3.22 | -0.68% | 3.26 | -0.34% | -0.97% | |
| 2019-01-07 | 3.24 | 3.31 | 3.21 | 3.24 | 0.93% | -0.55% | -0.98% | 25,999,300 | 84,703,000 | 197% | 3.26 | 2.32% | 3.22 | 1.42% | 3.24 | -0.03% | 3.27 | -0.64% | -0.95% | |
| 2019-01-04 | 3.11 | 3.23 | 3.11 | 3.21 | 0.00% | 0.82% | -2.52% | 10,583,200 | 33,697,000 | 87% | 3.18 | 0.70% | 3.18 | -2.16% | 3.24 | -0.58% | 3.29 | -0.90% | -0.91% | | |
|
