盈康生命( 300143.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 25.15 | 25.70 | 24.00 | 24.43 | -2.86% | -1.95% | 7.01% | 15,584,100 | 388,309,000 | 111% | 24.92 | 0.04% | 24.72 | 1.89% | 24.07 | 2.39% | 22.83 | 2.37% | 1.60% |  |
| 2020-08-03 | 24.95 | 25.86 | 24.44 | 25.15 | -0.04% | 0.98% | 12.77% | 18,822,600 | 468,793,000 | 135% | 24.91 | 3.02% | 24.26 | 3.79% | 23.51 | 3.79% | 22.30 | 2.83% | 1.44% | |
| 2020-07-31 | 23.12 | 25.16 | 23.12 | 25.16 | 6.16% | 4.07% | 16.01% | 12,514,400 | 302,539,000 | 88% | 24.18 | 2.60% | 23.37 | 3.00% | 22.65 | 2.38% | 21.69 | 2.45% | 1.30% | |
| 2020-07-30 | 22.40 | 24.50 | 22.30 | 23.70 | 5.38% | 0.59% | 11.95% | 16,198,500 | 381,666,000 | 110% | 23.56 | 5.54% | 22.69 | 4.13% | 22.12 | 1.65% | 21.17 | 2.08% | 1.25% | |
| 2020-07-29 | 22.25 | 22.82 | 21.90 | 22.49 | 0.13% | 0.74% | 8.44% | 12,629,800 | 281,964,000 | 82% | 22.33 | 1.55% | 21.79 | 1.27% | 21.77 | 0.75% | 20.74 | 0.98% | 1.15% |  |
| 2020-07-28 | 20.99 | 22.55 | 20.71 | 22.46 | 6.95% | 2.17% | 9.36% | 13,452,300 | 295,733,000 | 85% | 21.98 | 4.26% | 21.52 | -0.12% | 21.61 | 1.82% | 20.54 | 1.01% | 1.19% | |
| 2020-07-27 | 20.90 | 21.72 | 20.50 | 21.00 | 0.67% | -0.40% | 3.29% | 13,276,900 | 279,937,000 | 78% | 21.09 | -1.86% | 21.54 | -0.45% | 21.22 | 1.27% | 20.33 | 0.98% | 1.25% | |
| 2020-07-24 | 22.00 | 22.46 | 20.70 | 20.86 | -5.82% | -2.90% | 3.60% | 15,808,000 | 339,619,000 | 91% | 21.48 | -2.31% | 21.64 | 2.22% | 20.95 | 2.54% | 20.14 | 1.19% | 1.28% | |
| 2020-07-23 | 21.85 | 22.52 | 21.37 | 22.15 | 1.56% | 0.71% | 11.31% | 15,569,300 | 342,417,000 | 88% | 21.99 | 2.38% | 21.17 | 3.16% | 20.43 | 2.38% | 19.90 | 0.97% | 1.38% | |
| 2020-07-22 | 20.26 | 22.25 | 20.00 | 21.81 | 5.87% | 1.53% | 10.67% | 18,588,000 | 399,282,000 | 103% | 21.48 | 6.43% | 20.52 | 4.27% | 19.96 | 1.59% | 19.71 | 1.17% | 1.50% | |
| 2020-07-21 | 20.55 | 20.60 | 19.72 | 20.60 | 2.33% | 2.06% | 5.74% | 18,774,600 | 378,938,000 | 101% | 20.18 | 1.17% | 19.68 | 1.59% | 19.65 | 0.45% | 19.48 | 0.71% | 1.64% | |
| 2020-07-20 | 19.00 | 20.49 | 18.99 | 20.13 | 5.61% | 0.90% | 4.06% | 20,080,900 | 400,632,000 | 106% | 19.95 | 5.44% | 19.38 | 0.19% | 19.56 | 0.97% | 19.34 | 1.45% | 1.77% | |
| 2020-07-17 | 19.00 | 19.60 | 18.31 | 19.06 | 0.37% | 0.73% | -0.04% | 19,445,600 | 367,922,000 | 97% | 18.92 | -1.49% | 19.34 | -1.54% | 19.37 | -0.21% | 19.07 | 2.00% | 1.78% | |
| 2020-07-16 | 19.50 | 20.15 | 18.49 | 18.99 | -3.95% | -1.13% | 1.58% | 16,177,500 | 310,724,000 | 80% | 19.21 | -3.64% | 19.64 | 0.41% | 19.41 | -0.35% | 18.69 | 1.08% | 1.63% | |
| 2020-07-15 | 19.71 | 20.70 | 19.20 | 19.77 | 0.87% | -0.81% | 6.89% | 17,310,900 | 345,040,000 | 90% | 19.93 | 0.99% | 19.56 | 1.22% | 19.48 | 0.78% | 18.50 | 1.37% | 1.58% | |
| 2020-07-14 | 19.25 | 20.35 | 19.19 | 19.60 | 1.98% | -0.69% | 7.42% | 20,912,800 | 412,766,000 | 109% | 19.74 | 3.45% | 19.33 | 0.28% | 19.33 | 0.98% | 18.25 | 1.59% | 1.53% | |
| 2020-07-13 | 19.08 | 19.45 | 18.53 | 19.22 | 0.73% | 0.74% | 7.02% | 20,778,100 | 396,406,000 | 108% | 19.08 | -0.60% | 19.27 | 0.00% | 19.14 | 1.88% | 17.96 | 1.30% | 1.52% | |
| 2020-07-10 | 19.84 | 20.05 | 18.65 | 19.08 | -3.73% | -0.59% | 7.62% | 26,029,400 | 499,570,000 | 140% | 19.19 | -2.23% | 19.27 | 0.67% | 18.79 | 4.33% | 17.73 | 2.15% | 1.56% | |
| 2020-07-09 | 19.12 | 19.90 | 19.08 | 19.82 | 3.77% | 0.96% | 14.20% | 16,953,300 | 332,805,000 | 95% | 19.63 | 3.29% | 19.14 | 4.19% | 18.01 | 2.69% | 17.36 | 2.22% | 1.47% | |
| 2020-07-08 | 19.20 | 19.35 | 18.43 | 19.10 | 1.27% | 0.49% | 12.49% | 15,191,800 | 288,742,000 | 80% | 19.01 | 0.83% | 18.37 | 5.41% | 17.54 | 1.76% | 16.98 | 2.58% | 1.39% | |
| 2020-07-07 | 18.55 | 19.40 | 18.02 | 18.86 | 4.03% | 0.05% | 13.94% | 21,119,500 | 398,095,000 | 108% | 18.85 | 7.48% | 17.43 | 3.73% | 17.23 | 2.52% | 16.55 | 1.92% | 1.15% | |
| 2020-07-06 | 16.47 | 18.13 | 16.29 | 18.13 | 10.01% | 3.37% | 11.64% | 23,583,000 | 413,620,000 | 119% | 17.54 | 7.55% | 16.80 | 1.44% | 16.81 | 1.14% | 16.24 | 1.64% | 1.04% | |
| 2020-07-03 | 16.67 | 16.75 | 16.08 | 16.48 | -0.84% | 1.05% | 3.14% | 29,027,100 | 473,369,000 | 138% | 16.31 | -1.86% | 16.57 | -1.13% | 16.62 | -0.06% | 15.98 | 0.42% | 1.01% | |
| 2020-07-02 | 16.95 | 17.05 | 16.25 | 16.62 | -1.48% | 0.02% | 4.46% | 15,802,900 | 262,592,000 | 82% | 16.62 | -1.98% | 16.75 | -0.20% | 16.63 | 1.22% | 15.91 | 0.57% | 1.17% | |
| 2020-07-01 | 16.75 | 17.25 | 16.51 | 16.87 | 1.14% | -0.49% | 6.63% | 17,207,700 | 291,720,000 | 92% | 16.95 | 1.63% | 16.79 | 1.49% | 16.43 | 3.15% | 15.82 | 0.91% | 1.30% | |
| 2020-06-30 | 16.61 | 16.92 | 16.46 | 16.68 | -0.71% | -0.01% | 6.39% | 17,059,400 | 284,576,000 | 87% | 16.68 | -0.31% | 16.54 | 1.85% | 15.93 | 1.34% | 15.68 | 1.48% | 1.46% | |
| 2020-06-29 | 16.30 | 17.30 | 16.20 | 16.80 | 1.39% | 0.41% | 8.74% | 18,884,000 | 315,975,000 | 89% | 16.73 | 2.61% | 16.24 | 4.28% | 15.71 | 1.81% | 15.45 | 1.71% | 1.64% | |
| 2020-06-24 | 16.00 | 16.83 | 15.74 | 16.57 | 2.03% | 1.62% | 9.08% | 25,847,700 | 421,467,000 | 117% | 16.31 | 3.03% | 15.57 | 2.50% | 15.44 | 1.11% | 15.19 | 1.29% | 1.71% | |
| 2020-06-23 | 14.82 | 16.29 | 14.82 | 16.24 | 9.66% | 2.61% | 8.29% | 26,679,100 | 422,260,000 | 129% | 15.83 | 8.15% | 15.19 | 1.91% | 15.27 | 0.85% | 15.00 | 1.34% | 1.70% | |
| 2020-06-22 | 15.21 | 15.29 | 14.25 | 14.81 | 0.00% | 1.20% | 0.07% | 27,443,200 | 401,620,000 | 134% | 14.64 | -2.81% | 14.91 | -2.61% | 15.14 | -1.50% | 14.80 | 0.24% | 1.68% | | |
|
