同济堂( 600090.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 3.92 | 3.96 | 3.87 | 3.90 | -0.51% | -0.33% | 0.85% | 9,790,800 | 38,316,000 | 96% | 3.91 | 0.80% | 3.88 | 1.62% | 3.84 | 0.82% | 3.87 | -0.57% | -0.53% |  |
| 2019-08-19 | 3.83 | 3.92 | 3.82 | 3.92 | 2.62% | 0.98% | 0.80% | 9,833,000 | 38,172,000 | 79% | 3.88 | 1.20% | 3.82 | 0.82% | 3.81 | 0.58% | 3.89 | -0.44% | -0.56% | |
| 2019-08-16 | 3.80 | 3.86 | 3.79 | 3.82 | 0.53% | -0.42% | -2.20% | 7,626,000 | 29,254,000 | 55% | 3.84 | 2.76% | 3.79 | 0.50% | 3.78 | -0.05% | 3.91 | -0.08% | -0.63% | |
| 2019-08-15 | 3.70 | 3.81 | 3.66 | 3.80 | 0.80% | 1.79% | -2.79% | 9,060,800 | 33,820,000 | 59% | 3.73 | -1.87% | 3.77 | -0.48% | 3.79 | -1.02% | 3.91 | -0.51% | -0.78% | |
| 2019-08-14 | 3.80 | 3.85 | 3.77 | 3.77 | -0.26% | -0.89% | -4.05% | 7,612,600 | 28,957,000 | 50% | 3.80 | 0.85% | 3.79 | -0.32% | 3.83 | -1.65% | 3.93 | -0.56% | -0.83% | |
| 2019-08-13 | 3.74 | 3.81 | 3.74 | 3.78 | -1.05% | 0.21% | -4.33% | 8,711,200 | 32,861,000 | 53% | 3.77 | -0.34% | 3.80 | -1.22% | 3.89 | -1.12% | 3.95 | -0.78% | -0.91% | |
| 2019-08-12 | 3.76 | 3.82 | 3.73 | 3.82 | 0.79% | 0.92% | -4.07% | 7,503,000 | 28,396,000 | 44% | 3.79 | -1.02% | 3.85 | -2.21% | 3.93 | -0.63% | 3.98 | -0.90% | -0.92% | |
| 2019-08-09 | 3.90 | 3.92 | 3.77 | 3.79 | -2.82% | -0.89% | -5.67% | 13,010,800 | 49,749,000 | 73% | 3.82 | -2.50% | 3.93 | -1.08% | 3.96 | -0.18% | 4.02 | -0.62% | -0.94% | |
| 2019-08-08 | 3.95 | 4.00 | 3.87 | 3.90 | -1.02% | -0.56% | -3.54% | 9,593,100 | 37,621,000 | 57% | 3.92 | -2.10% | 3.98 | -0.28% | 3.97 | -0.30% | 4.04 | -0.39% | -0.92% | |
| 2019-08-07 | 4.09 | 4.09 | 3.93 | 3.94 | -3.67% | -1.65% | -2.93% | 20,027,100 | 80,234,000 | 125% | 4.01 | 0.86% | 3.99 | 0.66% | 3.98 | -0.33% | 4.06 | -0.47% | -0.93% |  |
| 2019-08-06 | 3.90 | 4.30 | 3.72 | 4.09 | 2.76% | 2.97% | 0.29% | 30,562,900 | 121,393,000 | 205% | 3.97 | -0.40% | 3.96 | -0.20% | 3.99 | -1.04% | 4.08 | -0.85% | -0.93% | |
| 2019-08-05 | 3.87 | 4.10 | 3.85 | 3.98 | 2.84% | -0.20% | -3.23% | 22,204,200 | 88,547,000 | 179% | 3.99 | 2.23% | 3.97 | -0.87% | 4.03 | -1.56% | 4.11 | -1.11% | -0.90% | |
| 2019-08-02 | 3.97 | 3.98 | 3.84 | 3.87 | -4.21% | -0.79% | -6.95% | 16,814,000 | 65,587,000 | 144% | 3.90 | -3.37% | 4.00 | -2.70% | 4.10 | -1.63% | 4.16 | -1.59% | -0.89% | |
| 2019-08-01 | 4.00 | 4.09 | 3.96 | 4.04 | -0.25% | 0.07% | -4.40% | 10,036,400 | 40,520,000 | 95% | 4.04 | -1.25% | 4.11 | -1.53% | 4.16 | -0.81% | 4.23 | -1.03% | -0.81% | |
| 2019-07-31 | 4.19 | 4.20 | 4.03 | 4.05 | -3.34% | -0.93% | -5.15% | 16,078,900 | 65,736,000 | 153% | 4.09 | -2.85% | 4.18 | -1.25% | 4.20 | -1.25% | 4.27 | -1.34% | -0.78% | |
| 2019-07-30 | 4.20 | 4.24 | 4.17 | 4.19 | -1.41% | -0.43% | -3.19% | 12,734,100 | 53,586,000 | 135% | 4.21 | -0.64% | 4.23 | -0.54% | 4.25 | -0.28% | 4.33 | -0.87% | -0.68% | |
| 2019-07-29 | 4.30 | 4.31 | 4.18 | 4.25 | -0.70% | 0.35% | -2.66% | 18,342,300 | 77,673,000 | 207% | 4.24 | -0.80% | 4.25 | -1.05% | 4.26 | -0.68% | 4.37 | -1.09% | -0.64% | |
| 2019-07-26 | 4.30 | 4.31 | 4.24 | 4.28 | -0.47% | 0.26% | -3.04% | 6,126,100 | 26,155,000 | 79% | 4.27 | -0.84% | 4.30 | 0.19% | 4.29 | -0.90% | 4.41 | -0.43% | -0.58% | |
| 2019-07-25 | 4.34 | 4.34 | 4.27 | 4.30 | -0.46% | -0.12% | -3.00% | 5,072,800 | 21,839,000 | 66% | 4.31 | -0.35% | 4.29 | -0.09% | 4.33 | -0.89% | 4.43 | -0.54% | -0.57% | |
| 2019-07-24 | 4.28 | 4.36 | 4.28 | 4.32 | 0.93% | 0.00% | -3.07% | 6,675,400 | 28,839,000 | 78% | 4.32 | 1.74% | 4.30 | -0.99% | 4.37 | -1.02% | 4.46 | -0.47% | -0.60% | |
| 2019-07-23 | 4.26 | 4.29 | 4.19 | 4.28 | 0.71% | 0.80% | -4.42% | 5,722,500 | 24,296,000 | 67% | 4.25 | -1.37% | 4.34 | -1.52% | 4.42 | -1.10% | 4.48 | -0.53% | -0.56% | |
| 2019-07-22 | 4.44 | 4.45 | 4.25 | 4.25 | -3.85% | -1.28% | -5.60% | 11,617,300 | 50,008,000 | 138% | 4.31 | -3.30% | 4.41 | -2.20% | 4.46 | -1.33% | 4.50 | -1.06% | -0.51% | |
| 2019-07-19 | 4.48 | 4.51 | 4.40 | 4.42 | -0.67% | -0.72% | -2.86% | 8,107,700 | 36,095,000 | 102% | 4.45 | -0.74% | 4.50 | -0.92% | 4.52 | -0.27% | 4.55 | -0.72% | -0.41% | |
| 2019-07-18 | 4.58 | 4.58 | 4.44 | 4.45 | -2.84% | -0.78% | -2.90% | 9,709,600 | 43,552,000 | 123% | 4.49 | -2.16% | 4.55 | -0.50% | 4.54 | -0.26% | 4.58 | -0.76% | -0.33% | |
| 2019-07-17 | 4.59 | 4.61 | 4.56 | 4.58 | -0.43% | -0.09% | -0.82% | 7,552,000 | 34,617,000 | 95% | 4.58 | -0.17% | 4.57 | 0.59% | 4.55 | -0.04% | 4.62 | -0.32% | -0.23% | |
| 2019-07-16 | 4.57 | 4.61 | 4.55 | 4.60 | 0.88% | 0.17% | -0.71% | 6,682,200 | 30,686,000 | 84% | 4.59 | 1.39% | 4.54 | 0.33% | 4.55 | 0.07% | 4.63 | -0.47% | -0.18% | |
| 2019-07-15 | 4.51 | 4.58 | 4.44 | 4.56 | 0.66% | 0.68% | -2.04% | 6,888,900 | 31,203,000 | 81% | 4.53 | 0.53% | 4.53 | -0.37% | 4.55 | -0.63% | 4.66 | -0.45% | -0.10% | |
| 2019-07-12 | 4.52 | 4.54 | 4.46 | 4.53 | 0.67% | 0.55% | -3.12% | 6,556,100 | 29,533,000 | 74% | 4.51 | -0.71% | 4.54 | -0.46% | 4.58 | -1.12% | 4.68 | -0.38% | 0.00% | |
| 2019-07-11 | 4.58 | 4.62 | 4.46 | 4.50 | -1.32% | -0.82% | -4.13% | 12,502,900 | 56,729,000 | 134% | 4.54 | -1.61% | 4.57 | -1.32% | 4.63 | -1.34% | 4.69 | -0.85% | 0.06% | |
| 2019-07-10 | 4.62 | 4.65 | 4.56 | 4.56 | 0.00% | -1.11% | -3.68% | 5,177,100 | 23,870,000 | 52% | 4.61 | 0.57% | 4.63 | -1.22% | 4.69 | -0.38% | 4.73 | -0.06% | 0.18% | | |
|
