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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 5.88 | 6.07 | 5.81 | 5.91 | -1.50% | 0.12% | 0.27% | 3,890,100 | 22,965,000 | 120% | 5.90 | -2.91% | 6.00 | -0.73% | 5.99 | 0.40% | 5.89 | -0.39% | -1.08% |  |
| 2021-01-21 | 5.95 | 6.39 | 5.94 | 6.00 | 0.67% | -1.32% | 1.40% | 5,163,000 | 31,389,000 | 169% | 6.08 | 1.95% | 6.04 | 1.11% | 5.97 | 2.07% | 5.92 | -0.32% | -1.15% | |
| 2021-01-20 | 5.99 | 6.06 | 5.89 | 5.96 | -0.50% | -0.07% | 0.40% | 2,264,400 | 13,505,000 | 75% | 5.96 | -1.06% | 5.97 | 1.25% | 5.84 | 0.90% | 5.94 | -0.98% | -1.28% | |
| 2021-01-19 | 5.98 | 6.11 | 5.92 | 5.99 | 0.50% | -0.63% | -0.08% | 2,824,000 | 17,022,000 | 90% | 6.03 | 1.52% | 5.90 | 2.45% | 5.79 | 0.28% | 6.00 | -0.79% | -1.30% |  |
| 2021-01-18 | 5.74 | 6.04 | 5.72 | 5.96 | 3.83% | 0.37% | -1.37% | 3,639,200 | 21,611,000 | 117% | 5.94 | 3.88% | 5.76 | 1.77% | 5.78 | -0.04% | 6.04 | -1.24% | -1.27% | |
| 2021-01-15 | 5.59 | 5.81 | 5.56 | 5.74 | 2.68% | 0.42% | -6.19% | 2,721,800 | 15,558,000 | 86% | 5.72 | 2.58% | 5.66 | -1.21% | 5.78 | -1.45% | 6.12 | -1.37% | -1.19% | |
| 2021-01-14 | 5.57 | 5.69 | 5.47 | 5.59 | 0.18% | 0.32% | -9.90% | 2,887,900 | 16,091,000 | 90% | 5.57 | -2.01% | 5.73 | -2.30% | 5.86 | -2.58% | 6.20 | -1.48% | -1.11% | |
| 2021-01-13 | 5.95 | 5.98 | 5.58 | 5.58 | -5.90% | -1.86% | -11.39% | 3,411,600 | 19,400,000 | 113% | 5.69 | -4.57% | 5.86 | -2.83% | 6.02 | -2.87% | 6.30 | -1.64% | -1.01% | |
| 2021-01-12 | 5.88 | 6.11 | 5.85 | 5.93 | -0.17% | -0.47% | -7.37% | 2,562,400 | 15,268,000 | 95% | 5.96 | -0.40% | 6.03 | -1.82% | 6.20 | -1.78% | 6.40 | -1.20% | -0.89% | |
| 2021-01-11 | 6.19 | 6.19 | 5.91 | 5.94 | -3.57% | -0.70% | -8.33% | 3,001,300 | 17,955,000 | 112% | 5.98 | -2.80% | 6.15 | -2.74% | 6.31 | -2.32% | 6.48 | -1.42% | -0.85% | |
| 2021-01-08 | 6.20 | 6.31 | 6.02 | 6.16 | -0.65% | 0.10% | -6.28% | 2,874,600 | 17,690,000 | 113% | 6.15 | -1.69% | 6.32 | -2.15% | 6.46 | -1.68% | 6.57 | -1.07% | -0.78% | |
| 2021-01-07 | 6.47 | 6.47 | 6.11 | 6.20 | -4.17% | -0.96% | -6.68% | 4,141,500 | 25,924,000 | 163% | 6.26 | -4.37% | 6.46 | -3.28% | 6.57 | -1.96% | 6.64 | -1.63% | -0.77% | |
| 2021-01-06 | 6.67 | 6.73 | 6.45 | 6.47 | -3.00% | -1.16% | -4.20% | 3,161,700 | 20,696,000 | 139% | 6.55 | -2.53% | 6.68 | -1.45% | 6.70 | -0.83% | 6.75 | -1.14% | -0.67% | |
| 2021-01-05 | 6.80 | 6.87 | 6.64 | 6.67 | -2.06% | -0.68% | -2.37% | 2,118,200 | 14,226,000 | 95% | 6.72 | -1.44% | 6.78 | -0.02% | 6.76 | -0.12% | 6.83 | -0.50% | -0.63% | |
| 2021-01-04 | 6.86 | 6.89 | 6.75 | 6.81 | -1.16% | -0.06% | -0.82% | 2,424,400 | 16,521,000 | 109% | 6.81 | 0.34% | 6.78 | 0.50% | 6.76 | 0.03% | 6.87 | -0.49% | -0.68% | |
| 2020-12-31 | 6.68 | 6.89 | 6.68 | 6.89 | 2.99% | 1.46% | -0.14% | 1,948,300 | 13,230,000 | 87% | 6.79 | 1.50% | 6.74 | 0.22% | 6.76 | 0.19% | 6.90 | -0.55% | -0.71% | |
| 2020-12-30 | 6.65 | 6.75 | 6.64 | 6.69 | 0.30% | -0.01% | -3.57% | 1,453,200 | 9,723,000 | 62% | 6.69 | -0.54% | 6.73 | -0.61% | 6.75 | -0.91% | 6.94 | -0.47% | -0.76% | |
| 2020-12-29 | 6.65 | 6.82 | 6.62 | 6.67 | -0.45% | -0.85% | -4.32% | 1,270,200 | 8,545,000 | 51% | 6.73 | -0.33% | 6.77 | 0.07% | 6.81 | -1.12% | 6.97 | -0.44% | -0.83% | |
| 2020-12-28 | 6.89 | 6.97 | 6.67 | 6.70 | -2.76% | -0.73% | -4.31% | 2,225,500 | 15,021,000 | 90% | 6.75 | -0.93% | 6.76 | -1.17% | 6.89 | -0.78% | 7.00 | -0.77% | -0.84% | |
| 2020-12-25 | 6.63 | 6.95 | 6.62 | 6.89 | 3.14% | 1.15% | -2.35% | 2,159,300 | 14,709,000 | 88% | 6.81 | 1.13% | 6.84 | -1.45% | 6.94 | -0.80% | 7.06 | -0.70% | -0.82% | |
| 2020-12-24 | 6.93 | 6.96 | 6.66 | 6.68 | -3.61% | -0.83% | -5.99% | 2,929,600 | 19,734,000 | 115% | 6.74 | -3.81% | 6.94 | -1.60% | 7.00 | -1.33% | 7.11 | -1.02% | -0.80% | |
| 2020-12-23 | 7.00 | 7.15 | 6.92 | 6.93 | -1.28% | -1.04% | -3.47% | 2,351,700 | 16,470,000 | 101% | 7.00 | -1.37% | 7.06 | -0.54% | 7.09 | -0.25% | 7.18 | -0.66% | -0.72% | |
| 2020-12-22 | 7.05 | 7.23 | 6.99 | 7.02 | -0.43% | -1.13% | -2.86% | 3,018,500 | 21,430,000 | 135% | 7.10 | 0.61% | 7.10 | -0.28% | 7.11 | -0.35% | 7.23 | -0.70% | -0.70% | |
| 2020-12-21 | 7.01 | 7.14 | 6.95 | 7.05 | 0.14% | -0.10% | -3.13% | 2,228,600 | 15,727,000 | 104% | 7.06 | -0.95% | 7.12 | -0.18% | 7.13 | -0.78% | 7.28 | -0.95% | -0.67% | |
| 2020-12-18 | 7.23 | 7.26 | 7.02 | 7.04 | -2.90% | -1.19% | -4.19% | 2,392,300 | 17,045,000 | 113% | 7.13 | -0.46% | 7.13 | -0.52% | 7.19 | -0.58% | 7.35 | -0.86% | -0.62% | |
| 2020-12-17 | 7.14 | 7.32 | 6.96 | 7.25 | 2.26% | 1.29% | -2.19% | 2,563,600 | 18,349,000 | 125% | 7.16 | 0.80% | 7.17 | -0.90% | 7.23 | -0.80% | 7.41 | -1.06% | -0.56% | |
| 2020-12-16 | 7.26 | 7.26 | 7.03 | 7.09 | -2.34% | -0.15% | -5.35% | 2,560,800 | 18,184,000 | 125% | 7.10 | -2.94% | 7.23 | -1.23% | 7.29 | -1.38% | 7.49 | -1.11% | -0.49% | |
| 2020-12-15 | 7.33 | 7.43 | 7.25 | 7.26 | -1.76% | -0.77% | -4.16% | 1,203,900 | 8,808,000 | 63% | 7.32 | -0.22% | 7.32 | -0.58% | 7.39 | -0.66% | 7.58 | -0.59% | -0.41% | |
| 2020-12-14 | 7.16 | 7.45 | 7.16 | 7.39 | 1.65% | 0.79% | -3.02% | 2,187,800 | 16,042,000 | 108% | 7.33 | 0.30% | 7.36 | -0.90% | 7.44 | -1.16% | 7.62 | -0.52% | -0.40% | |
| 2020-12-11 | 7.57 | 7.57 | 7.17 | 7.27 | 0.00% | -0.55% | -5.09% | 2,604,200 | 19,038,000 | 127% | 7.31 | -2.68% | 7.43 | -1.69% | 7.53 | -1.54% | 7.66 | -0.56% | -0.45% | | |
|
