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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 19.67 | 19.76 | 18.60 | 19.25 | -2.43% | 0.73% | -7.53% | 5,208,300 | 99,532,000 | 73% | 19.11 | -3.96% | 19.86 | -1.98% | 20.22 | -1.68% | 20.82 | -0.69% | 1.03% |  |
| 2021-02-25 | 20.25 | 20.60 | 19.60 | 19.73 | -3.05% | -0.84% | -5.88% | 7,667,500 | 152,562,000 | 105% | 19.90 | -2.98% | 20.26 | -1.93% | 20.57 | -2.16% | 20.96 | -0.15% | 1.26% | |
| 2021-02-24 | 20.50 | 20.87 | 20.10 | 20.35 | -0.39% | -0.77% | -3.06% | 5,563,900 | 114,106,000 | 79% | 20.51 | 0.20% | 20.66 | -0.87% | 21.02 | -1.06% | 20.99 | 0.59% | 1.36% | |
| 2021-02-23 | 21.00 | 21.01 | 19.99 | 20.43 | -3.22% | -0.19% | -2.11% | 6,827,100 | 139,735,000 | 91% | 20.47 | -2.51% | 20.84 | -2.27% | 21.25 | -1.05% | 20.87 | 0.78% | 1.45% |  |
| 2021-02-22 | 20.97 | 21.67 | 20.06 | 21.11 | 0.48% | 0.55% | 1.94% | 6,401,500 | 134,396,000 | 88% | 20.99 | -0.40% | 21.33 | -1.21% | 21.47 | 0.40% | 20.71 | 1.52% | 1.39% | |
| 2021-02-19 | 21.75 | 21.90 | 20.76 | 21.01 | -4.63% | -0.32% | 3.00% | 6,561,100 | 138,297,000 | 90% | 21.08 | -3.13% | 21.59 | -0.70% | 21.39 | 0.29% | 20.40 | 1.92% | 1.21% | |
| 2021-02-18 | 22.50 | 22.60 | 21.20 | 22.03 | -0.27% | 1.25% | 10.07% | 8,647,600 | 188,164,000 | 125% | 21.76 | -0.93% | 21.74 | 1.98% | 21.32 | 1.71% | 20.02 | 2.08% | 0.91% | |
| 2021-02-10 | 21.82 | 22.20 | 21.40 | 22.09 | 1.70% | 0.57% | 12.66% | 4,941,000 | 108,523,000 | 77% | 21.96 | 1.86% | 21.32 | 1.43% | 20.97 | 2.00% | 19.61 | 1.53% | 0.63% | |
| 2021-02-09 | 20.48 | 22.04 | 20.48 | 21.72 | 5.69% | 0.72% | 12.47% | 7,330,800 | 158,079,000 | 113% | 21.56 | 5.41% | 21.02 | 2.31% | 20.55 | 2.51% | 19.31 | 1.83% | 0.41% | |
| 2021-02-08 | 21.20 | 21.20 | 20.02 | 20.55 | -1.49% | 0.45% | 8.36% | 5,822,400 | 119,108,000 | 89% | 20.46 | -2.30% | 20.54 | 1.21% | 20.05 | 2.28% | 18.96 | 0.86% | 0.17% | |
| 2021-02-05 | 20.50 | 21.56 | 20.20 | 20.86 | 3.52% | -0.38% | 10.95% | 9,464,200 | 198,167,000 | 149% | 20.94 | 4.35% | 20.30 | 3.55% | 19.60 | 4.32% | 18.80 | 1.68% | 0.09% | |
| 2021-02-04 | 19.69 | 20.64 | 19.45 | 20.15 | 0.75% | 0.42% | 8.97% | 6,786,800 | 136,187,000 | 111% | 20.07 | 1.05% | 19.60 | 3.31% | 18.79 | 2.39% | 18.49 | 0.84% | -0.05% | |
| 2021-02-03 | 19.14 | 20.36 | 19.00 | 20.00 | 4.49% | 0.72% | 9.06% | 10,285,500 | 204,245,000 | 167% | 19.86 | 5.84% | 18.97 | 6.08% | 18.35 | 3.23% | 18.34 | 1.51% | -0.13% | |
| 2021-02-02 | 18.29 | 19.27 | 18.10 | 19.14 | 4.59% | 2.01% | 5.94% | 6,920,700 | 129,856,000 | 113% | 18.76 | 4.29% | 17.89 | 2.57% | 17.78 | 1.03% | 18.07 | 0.18% | -0.34% | |
| 2021-02-01 | 16.78 | 18.55 | 16.78 | 18.30 | 8.93% | 1.71% | 1.48% | 7,811,100 | 140,540,000 | 115% | 17.99 | 6.51% | 17.44 | 0.84% | 17.60 | -0.42% | 18.03 | -0.38% | -0.47% | |
| 2021-01-29 | 17.21 | 17.70 | 16.41 | 16.80 | -1.47% | -0.55% | -7.19% | 6,943,300 | 117,290,000 | 100% | 16.89 | -2.55% | 17.29 | -2.33% | 17.67 | -2.19% | 18.10 | -1.01% | -0.47% | |
| 2021-01-28 | 17.76 | 18.01 | 16.90 | 17.05 | -4.27% | -1.64% | -6.75% | 5,245,400 | 90,927,000 | 80% | 17.34 | -2.48% | 17.71 | -2.14% | 18.07 | -1.37% | 18.29 | -0.77% | -0.41% | |
| 2021-01-27 | 17.92 | 18.25 | 17.35 | 17.81 | -0.61% | 0.19% | -3.35% | 5,267,200 | 93,632,000 | 82% | 17.78 | -1.09% | 18.09 | -1.61% | 18.32 | -0.25% | 18.43 | -0.68% | -0.31% | |
| 2021-01-26 | 18.18 | 18.39 | 17.78 | 17.92 | -1.43% | -0.28% | -3.42% | 5,906,700 | 106,148,000 | 94% | 17.97 | -2.85% | 18.39 | -1.08% | 18.36 | -0.26% | 18.55 | -0.50% | -0.21% | |
| 2021-01-25 | 18.58 | 19.05 | 18.13 | 18.18 | -4.06% | -1.72% | -2.51% | 5,843,000 | 108,091,000 | 95% | 18.50 | -1.34% | 18.59 | 0.80% | 18.41 | -0.25% | 18.65 | 0.03% | -0.17% | |
| 2021-01-22 | 18.99 | 19.18 | 18.33 | 18.95 | -0.37% | 1.06% | 1.65% | 4,995,500 | 93,671,000 | 84% | 18.75 | 1.11% | 18.44 | 0.66% | 18.46 | -0.01% | 18.64 | 0.27% | -0.22% | |
| 2021-01-21 | 18.25 | 19.15 | 17.93 | 19.02 | 5.67% | 2.56% | 2.30% | 7,275,200 | 134,928,000 | 118% | 18.55 | 2.36% | 18.32 | -0.23% | 18.46 | -0.38% | 18.59 | 0.10% | -0.26% | |
| 2021-01-20 | 18.23 | 18.58 | 17.90 | 18.00 | -1.37% | -0.66% | -3.09% | 7,270,500 | 131,735,000 | 114% | 18.12 | -1.01% | 18.36 | -1.00% | 18.53 | -1.24% | 18.57 | -0.68% | -0.41% | |
| 2021-01-19 | 18.76 | 18.82 | 17.88 | 18.25 | -2.67% | -0.29% | -2.41% | 10,822,900 | 198,095,000 | 179% | 18.30 | -2.89% | 18.55 | -1.93% | 18.76 | -1.30% | 18.70 | -1.11% | -0.42% | |
| 2021-01-18 | 19.10 | 19.30 | 18.61 | 18.75 | -1.73% | -0.51% | -0.85% | 4,990,100 | 94,049,000 | 91% | 18.85 | 0.02% | 18.91 | -0.96% | 19.01 | 0.48% | 18.91 | -0.39% | -0.37% | |
| 2021-01-15 | 19.09 | 19.32 | 18.54 | 19.08 | 1.44% | 1.26% | 0.51% | 3,962,600 | 74,668,000 | 72% | 18.84 | -1.00% | 19.10 | -0.02% | 18.92 | 0.79% | 18.98 | -0.34% | -0.38% | |
| 2021-01-14 | 19.40 | 19.45 | 18.73 | 18.81 | -3.29% | -1.18% | -1.25% | 5,038,600 | 95,904,000 | 92% | 19.03 | -1.90% | 19.10 | 1.08% | 18.77 | 0.77% | 19.05 | 0.16% | -0.41% | |
| 2021-01-13 | 19.02 | 19.83 | 18.92 | 19.45 | 1.41% | 0.24% | 2.28% | 4,331,500 | 84,043,000 | 80% | 19.40 | 2.46% | 18.90 | 1.96% | 18.62 | -0.11% | 19.02 | 0.39% | -0.57% | |
| 2021-01-12 | 18.20 | 19.42 | 18.00 | 19.18 | 4.87% | 1.28% | 1.25% | 5,924,600 | 112,195,000 | 105% | 18.94 | 2.82% | 18.53 | 0.96% | 18.64 | -1.01% | 18.94 | -0.14% | -0.76% | |
| 2021-01-11 | 18.24 | 18.90 | 17.90 | 18.29 | 0.00% | -0.69% | -3.58% | 5,075,800 | 93,486,000 | 87% | 18.42 | 0.86% | 18.36 | -1.37% | 18.83 | -1.06% | 18.97 | -0.44% | -0.84% | | |
|
