金城医药( 300233.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 22.24 | 23.34 | 21.92 | 23.02 | 2.58% | 0.91% | 8.46% | 7,757,000 | 176,950,000 | 88% | 22.81 | 1.27% | 22.51 | 0.37% | 22.41 | 1.25% | 21.23 | 1.31% | 1.36% |  |
| 2021-01-21 | 22.35 | 22.88 | 22.06 | 22.44 | 0.54% | -0.38% | 7.11% | 5,763,100 | 129,815,000 | 67% | 22.53 | 1.45% | 22.43 | 0.85% | 22.14 | 1.27% | 20.95 | 1.06% | 1.14% | |
| 2021-01-20 | 22.22 | 23.12 | 21.55 | 22.32 | -0.13% | 0.53% | 7.67% | 8,035,500 | 178,413,000 | 94% | 22.20 | -1.64% | 22.24 | 1.08% | 21.86 | 0.21% | 20.73 | 0.99% | 0.78% | |
| 2021-01-19 | 21.96 | 23.25 | 21.76 | 22.35 | 3.62% | -0.99% | 8.89% | 8,093,800 | 182,709,000 | 102% | 22.57 | 3.64% | 22.00 | 2.51% | 21.81 | 4.73% | 20.53 | 1.38% | 0.60% | |
| 2021-01-18 | 21.50 | 22.23 | 21.44 | 21.57 | -0.51% | -0.97% | 6.53% | 5,441,400 | 118,526,000 | 70% | 21.78 | 1.41% | 21.46 | -0.86% | 20.83 | 1.46% | 20.25 | 0.93% | 0.37% | |
| 2021-01-15 | 21.05 | 21.99 | 20.80 | 21.68 | 3.88% | 0.93% | 8.08% | 6,740,100 | 144,778,000 | 86% | 21.48 | 1.05% | 21.65 | 4.94% | 20.53 | 1.36% | 20.06 | 1.09% | 0.14% | |
| 2021-01-14 | 21.90 | 21.91 | 20.59 | 20.87 | -2.48% | -1.82% | 5.17% | 9,342,800 | 198,602,000 | 120% | 21.26 | -2.86% | 20.63 | 2.01% | 20.25 | 1.60% | 19.84 | 1.43% | -0.14% | |
| 2021-01-13 | 20.21 | 23.30 | 20.21 | 21.40 | 5.94% | -2.21% | 9.38% | 20,138,100 | 440,692,000 | 289% | 21.88 | 15.35% | 20.22 | 7.87% | 19.93 | 6.03% | 19.56 | 4.70% | -0.45% | |
| 2021-01-12 | 15.56 | 20.58 | 15.56 | 20.20 | 13.55% | 6.48% | 8.11% | 18,818,300 | 356,998,000 | 307% | 18.97 | 5.45% | 18.75 | 1.64% | 18.80 | 0.45% | 18.69 | 1.00% | -1.15% | |
| 2021-01-11 | 18.26 | 18.46 | 17.66 | 17.79 | -3.10% | -1.12% | -3.84% | 4,461,000 | 80,258,000 | 87% | 17.99 | -3.10% | 18.44 | -2.01% | 18.71 | -0.88% | 18.50 | -0.27% | -1.43% | |
| 2021-01-08 | 18.78 | 18.92 | 18.27 | 18.36 | -1.50% | -1.11% | -1.03% | 4,860,600 | 90,244,000 | 96% | 18.57 | -0.89% | 18.82 | -0.96% | 18.88 | -0.18% | 18.55 | -0.89% | -1.57% | |
| 2021-01-07 | 19.07 | 19.19 | 18.44 | 18.64 | -2.56% | -0.50% | -0.42% | 4,954,300 | 92,807,000 | 85% | 18.73 | -2.71% | 19.01 | -0.21% | 18.91 | 0.79% | 18.72 | -2.53% | -1.78% |  |
| 2021-01-06 | 19.09 | 19.49 | 18.96 | 19.13 | -0.21% | -0.64% | -0.39% | 3,934,100 | 75,749,000 | 60% | 19.25 | 0.89% | 19.04 | 0.83% | 18.77 | 1.33% | 19.20 | -0.85% | -1.75% | |
| 2021-01-05 | 18.81 | 19.47 | 18.81 | 19.17 | 1.91% | 0.45% | -1.02% | 4,624,900 | 88,264,000 | 69% | 19.09 | 1.27% | 18.89 | 1.82% | 18.52 | 1.10% | 19.37 | -0.92% | -1.76% | |
| 2021-01-04 | 19.04 | 19.26 | 18.63 | 18.81 | -1.26% | -0.19% | -3.77% | 5,145,200 | 96,966,000 | 76% | 18.85 | 0.35% | 18.55 | 1.71% | 18.32 | 0.30% | 19.55 | -1.40% | -1.73% | |
| 2020-12-31 | 18.10 | 19.14 | 17.92 | 19.05 | 5.83% | 1.43% | -3.91% | 6,501,500 | 122,102,000 | 93% | 18.78 | 5.24% | 18.24 | 1.69% | 18.26 | -1.63% | 19.83 | -1.69% | -1.65% | |
| 2020-12-30 | 17.67 | 18.15 | 17.44 | 18.00 | 1.87% | 0.86% | -10.74% | 4,258,000 | 75,987,000 | 58% | 17.85 | 0.01% | 17.94 | -1.27% | 18.57 | -4.63% | 20.17 | -1.68% | -1.48% | |
| 2020-12-29 | 17.89 | 18.04 | 17.63 | 17.67 | -1.23% | -0.98% | -13.84% | 4,628,300 | 82,590,000 | 61% | 17.85 | -1.25% | 18.17 | -3.55% | 19.47 | -2.17% | 20.51 | -2.30% | -1.30% | |
| 2020-12-28 | 18.45 | 18.45 | 17.86 | 17.89 | -2.98% | -1.00% | -14.78% | 6,097,400 | 110,181,000 | 76% | 18.07 | -2.59% | 18.84 | -5.86% | 19.90 | -2.44% | 20.99 | -1.74% | -1.04% | |
| 2020-12-25 | 18.21 | 18.94 | 18.21 | 18.44 | -0.05% | -0.60% | -13.68% | 5,420,500 | 100,556,000 | 68% | 18.55 | -4.05% | 20.01 | -2.61% | 20.40 | -2.42% | 21.36 | -1.69% | -0.84% | |
| 2020-12-24 | 20.59 | 20.60 | 18.29 | 18.45 | -10.87% | -4.57% | -15.09% | 12,427,200 | 240,259,000 | 160% | 19.33 | -9.54% | 20.54 | -4.54% | 20.90 | -4.20% | 21.73 | -2.97% | -0.61% | |
| 2020-12-23 | 21.55 | 22.56 | 20.60 | 20.70 | -5.22% | -3.14% | -7.56% | 11,949,100 | 255,364,000 | 180% | 21.37 | -1.77% | 21.52 | -1.54% | 21.82 | -1.82% | 22.39 | -2.33% | -0.27% | |
| 2020-12-22 | 21.71 | 22.19 | 21.43 | 21.84 | -0.46% | 0.39% | -4.74% | 4,265,000 | 92,790,000 | 64% | 21.76 | 0.27% | 21.86 | -1.46% | 22.22 | -1.34% | 22.93 | -0.86% | 0.11% | |
| 2020-12-21 | 21.31 | 21.95 | 21.30 | 21.94 | 0.87% | 1.12% | -5.13% | 4,447,800 | 96,506,000 | 62% | 21.70 | -1.62% | 22.18 | -1.40% | 22.53 | -0.32% | 23.13 | -0.69% | 0.29% | |
| 2020-12-18 | 22.51 | 22.71 | 21.65 | 21.75 | -4.40% | -1.38% | -6.60% | 5,859,700 | 129,236,000 | 79% | 22.06 | -3.00% | 22.50 | -1.67% | 22.60 | -0.90% | 23.29 | -0.57% | 0.45% | |
| 2020-12-17 | 22.46 | 23.10 | 22.35 | 22.75 | 1.20% | 0.06% | -2.86% | 5,208,100 | 118,418,000 | 69% | 22.74 | -0.15% | 22.88 | 0.66% | 22.80 | -0.74% | 23.42 | 0.00% | 0.61% | |
| 2020-12-16 | 23.02 | 23.41 | 22.40 | 22.48 | -2.52% | -1.28% | -4.01% | 4,795,800 | 109,210,000 | 63% | 22.77 | -1.10% | 22.73 | -0.45% | 22.97 | -1.72% | 23.42 | 0.12% | 0.64% | |
| 2020-12-15 | 22.32 | 23.59 | 22.16 | 23.06 | 3.69% | 0.15% | -1.42% | 8,302,800 | 191,170,000 | 111% | 23.03 | 3.37% | 22.83 | -0.75% | 23.38 | -0.84% | 23.39 | 0.30% | 0.63% | |
| 2020-12-14 | 23.00 | 23.00 | 21.90 | 22.24 | -2.20% | -0.15% | -4.65% | 5,972,000 | 133,023,000 | 80% | 22.27 | -3.67% | 23.00 | -3.22% | 23.58 | -0.99% | 23.32 | 0.31% | 0.59% | |
| 2020-12-11 | 24.10 | 24.12 | 22.66 | 22.74 | 0.00% | -1.66% | -2.20% | 5,709,300 | 132,017,000 | 81% | 23.12 | -1.80% | 23.77 | -0.82% | 23.81 | -0.16% | 23.25 | 0.56% | 0.47% | | |
|
