仟源医药( 300254.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 7.70 | 7.92 | 7.66 | 7.84 | -0.88% | 0.82% | 1.78% | 4,145,300 | 32,232,000 | 197% | 7.78 | -1.89% | 7.85 | -0.86% | 7.85 | 0.18% | 7.70 | 0.46% | -0.24% |  |
| 2019-08-22 | 7.92 | 8.05 | 7.84 | 7.91 | 0.38% | -0.20% | 3.16% | 2,186,100 | 17,326,000 | 122% | 7.93 | 0.13% | 7.92 | 0.66% | 7.83 | 1.14% | 7.67 | 0.66% | -0.32% | |
| 2019-08-21 | 7.87 | 7.97 | 7.80 | 7.88 | 0.13% | -0.45% | 3.44% | 1,905,700 | 15,086,000 | 111% | 7.92 | 0.10% | 7.86 | 1.11% | 7.74 | 0.90% | 7.62 | 0.59% | -0.44% | |
| 2019-08-20 | 7.86 | 7.98 | 7.82 | 7.87 | -0.25% | -0.48% | 3.92% | 2,206,700 | 17,450,000 | 132% | 7.91 | 1.50% | 7.78 | 1.85% | 7.68 | 1.28% | 7.57 | 0.84% | -0.57% | |
| 2019-08-19 | 7.64 | 7.93 | 7.64 | 7.89 | 4.23% | 1.27% | 5.06% | 2,691,300 | 20,969,000 | 156% | 7.79 | 2.41% | 7.64 | 1.62% | 7.58 | 1.45% | 7.51 | -0.39% | -0.72% |  |
| 2019-08-16 | 7.54 | 7.66 | 7.51 | 7.57 | 0.26% | -0.50% | 0.41% | 1,903,600 | 14,482,000 | 103% | 7.61 | 2.15% | 7.52 | 1.02% | 7.47 | 0.50% | 7.54 | -0.99% | -0.68% | |
| 2019-08-15 | 7.34 | 7.57 | 7.26 | 7.55 | 1.07% | 1.37% | -0.84% | 1,885,900 | 14,046,000 | 88% | 7.45 | -0.39% | 7.44 | 0.27% | 7.43 | -0.01% | 7.61 | -1.17% | -0.61% | |
| 2019-08-14 | 7.47 | 7.52 | 7.44 | 7.47 | 1.08% | -0.09% | -3.04% | 1,368,800 | 10,235,000 | 60% | 7.48 | 1.26% | 7.42 | 0.09% | 7.43 | 0.04% | 7.70 | -0.84% | -0.48% | |
| 2019-08-13 | 7.46 | 7.46 | 7.34 | 7.39 | -1.47% | 0.08% | -4.88% | 1,281,300 | 9,461,000 | 51% | 7.38 | -0.18% | 7.41 | -0.30% | 7.43 | -0.09% | 7.77 | -0.99% | -0.40% | |
| 2019-08-12 | 7.42 | 7.50 | 7.30 | 7.50 | 1.08% | 1.39% | -4.42% | 1,638,300 | 12,119,000 | 59% | 7.40 | -0.79% | 7.43 | -0.32% | 7.44 | -2.03% | 7.85 | -0.53% | -0.29% | |
| 2019-08-09 | 7.49 | 7.57 | 7.33 | 7.42 | 0.00% | -0.48% | -5.94% | 1,391,300 | 10,374,000 | 48% | 7.46 | 0.03% | 7.46 | 0.18% | 7.59 | -1.63% | 7.89 | -0.40% | -0.23% | |
| 2019-08-08 | 7.49 | 7.51 | 7.38 | 7.42 | 0.13% | -0.46% | -6.32% | 1,536,200 | 11,451,000 | 51% | 7.45 | -0.13% | 7.45 | -2.62% | 7.72 | -1.49% | 7.92 | -0.53% | -0.18% | |
| 2019-08-07 | 7.50 | 7.55 | 7.39 | 7.41 | -0.27% | -0.72% | -6.94% | 1,442,600 | 10,768,000 | 45% | 7.46 | 0.47% | 7.65 | -1.90% | 7.84 | -1.07% | 7.96 | -0.70% | -0.11% | |
| 2019-08-06 | 7.55 | 7.58 | 7.25 | 7.43 | -3.88% | 0.01% | -7.35% | 2,691,500 | 19,996,000 | 75% | 7.43 | -5.90% | 7.79 | -2.42% | 7.92 | -1.63% | 8.02 | -0.71% | 0.01% | |
| 2019-08-05 | 7.89 | 8.05 | 7.70 | 7.73 | -2.89% | -2.09% | -4.28% | 3,365,800 | 26,574,000 | 92% | 7.90 | -0.59% | 7.99 | -0.88% | 8.05 | -0.32% | 8.08 | 0.01% | 0.12% | |
| 2019-08-02 | 8.10 | 8.10 | 7.81 | 7.96 | -3.05% | 0.23% | -1.42% | 4,236,900 | 33,651,000 | 119% | 7.94 | -2.48% | 8.06 | -1.15% | 8.08 | -0.33% | 8.08 | -0.25% | 0.14% | |
| 2019-08-01 | 8.01 | 8.26 | 8.00 | 8.21 | 1.61% | 0.81% | 1.42% | 3,123,500 | 25,439,000 | 93% | 8.14 | 0.20% | 8.15 | 0.43% | 8.10 | 0.19% | 8.10 | 0.10% | 0.20% | |
| 2019-07-31 | 8.14 | 8.21 | 8.05 | 8.08 | -1.22% | -0.59% | -0.09% | 2,931,600 | 23,829,000 | 85% | 8.13 | -0.58% | 8.12 | 0.42% | 8.09 | -0.33% | 8.09 | -0.03% | 0.22% | |
| 2019-07-30 | 8.06 | 8.25 | 8.01 | 8.18 | 1.87% | 0.06% | 1.12% | 3,763,400 | 30,767,000 | 106% | 8.18 | 2.10% | 8.08 | 0.56% | 8.12 | 0.21% | 8.09 | 0.15% | 0.28% | |
| 2019-07-29 | 8.00 | 8.08 | 7.96 | 8.03 | 0.12% | 0.29% | -0.58% | 2,400,900 | 19,225,000 | 68% | 8.01 | -0.08% | 8.04 | -1.01% | 8.10 | 0.31% | 8.08 | 0.04% | 0.28% | |
| 2019-07-26 | 8.00 | 8.05 | 7.97 | 8.02 | -0.12% | 0.09% | -0.67% | 2,541,400 | 20,364,000 | 71% | 8.01 | -0.78% | 8.12 | -0.17% | 8.07 | -0.16% | 8.07 | 0.11% | 0.26% | |
| 2019-07-25 | 8.18 | 8.21 | 8.00 | 8.03 | -1.59% | -0.57% | -0.43% | 3,364,300 | 27,170,000 | 95% | 8.08 | -1.62% | 8.13 | 0.58% | 8.09 | 0.03% | 8.07 | 0.20% | 0.24% | |
| 2019-07-24 | 8.20 | 8.35 | 8.12 | 8.16 | -0.61% | -0.60% | 1.38% | 4,576,800 | 37,573,000 | 136% | 8.21 | 1.32% | 8.09 | 0.60% | 8.09 | 0.24% | 8.05 | 0.49% | 0.19% | |
| 2019-07-23 | 7.78 | 8.24 | 7.78 | 8.21 | 5.26% | 1.33% | 2.50% | 5,138,500 | 41,631,000 | 164% | 8.10 | 3.16% | 8.04 | 0.24% | 8.07 | 0.15% | 8.01 | 0.41% | 0.12% | |
| 2019-07-22 | 8.19 | 8.19 | 7.71 | 7.80 | -3.82% | -0.69% | -2.22% | 2,792,800 | 21,934,000 | 99% | 7.85 | -3.10% | 8.02 | -1.04% | 8.05 | -0.25% | 7.98 | 0.21% | 0.06% | |
| 2019-07-19 | 8.08 | 8.16 | 8.02 | 8.11 | 0.75% | 0.06% | 1.88% | 2,839,400 | 23,013,000 | 105% | 8.11 | 0.43% | 8.10 | 0.15% | 8.07 | 0.42% | 7.96 | 0.27% | -0.02% | |
| 2019-07-18 | 8.15 | 8.15 | 8.01 | 8.05 | -1.71% | -0.25% | 1.40% | 4,195,800 | 33,859,000 | 162% | 8.07 | -0.80% | 8.09 | 0.31% | 8.04 | 0.49% | 7.94 | 0.37% | -0.15% | |
| 2019-07-17 | 7.95 | 8.20 | 7.95 | 8.19 | 1.87% | 0.68% | 3.54% | 4,080,100 | 33,192,000 | 176% | 8.14 | 0.97% | 8.07 | 1.09% | 8.00 | 0.96% | 7.91 | 0.55% | -0.17% | |
| 2019-07-16 | 8.00 | 8.14 | 7.96 | 8.04 | -0.12% | -0.21% | 2.20% | 2,836,400 | 22,854,000 | 134% | 8.06 | 0.91% | 7.98 | 0.86% | 7.93 | 0.83% | 7.87 | 0.14% | -0.19% | |
| 2019-07-15 | 7.99 | 8.07 | 7.81 | 8.05 | 0.00% | 0.83% | 2.47% | 3,096,100 | 24,718,000 | 149% | 7.98 | 1.36% | 7.91 | 0.91% | 7.86 | 1.09% | 7.86 | -0.18% | -0.17% | | |
|
