亚宝药业( 600351.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 5.00 | 5.05 | 4.78 | 4.78 | -4.02% | -1.40% | -2.71% | 11,444,000 | 55,486,000 | 107% | 4.85 | -2.85% | 4.96 | -0.90% | 5.02 | -0.12% | 4.91 | 0.04% | -0.05% |  |
| 2021-01-22 | 5.05 | 5.06 | 4.95 | 4.98 | -1.19% | -0.20% | 1.41% | 9,008,100 | 44,948,000 | 91% | 4.99 | -0.99% | 5.01 | -1.09% | 5.02 | 0.42% | 4.91 | 0.22% | -0.10% | |
| 2021-01-21 | 4.98 | 5.11 | 4.98 | 5.04 | 1.41% | 0.00% | 2.86% | 12,935,800 | 65,201,000 | 138% | 5.04 | 1.31% | 5.06 | 0.78% | 5.00 | 0.91% | 4.90 | 0.41% | -0.16% | |
| 2021-01-20 | 5.02 | 5.08 | 4.94 | 4.97 | -1.39% | -0.10% | 1.84% | 10,184,700 | 50,673,000 | 111% | 4.98 | -2.66% | 5.02 | 0.56% | 4.96 | 1.41% | 4.88 | 0.00% | -0.27% | |
| 2021-01-19 | 5.18 | 5.24 | 5.01 | 5.04 | 3.07% | -1.39% | 3.28% | 23,069,900 | 117,918,000 | 268% | 5.11 | 4.56% | 4.99 | 4.06% | 4.89 | 3.19% | 4.88 | 1.20% | -0.34% | |
| 2021-01-18 | 4.70 | 4.94 | 4.70 | 4.89 | 3.38% | 0.04% | 1.41% | 11,826,300 | 57,802,000 | 161% | 4.89 | 2.54% | 4.80 | 3.01% | 4.74 | 1.00% | 4.82 | 0.02% | -0.49% | |
| 2021-01-15 | 4.75 | 4.83 | 4.71 | 4.73 | 0.85% | -0.78% | -1.89% | 6,419,900 | 30,602,000 | 94% | 4.77 | 2.23% | 4.66 | 0.52% | 4.69 | -0.15% | 4.82 | -0.35% | -0.52% |  |
| 2021-01-14 | 4.57 | 4.72 | 4.56 | 4.69 | 1.96% | 0.58% | -3.06% | 6,099,200 | 28,438,000 | 88% | 4.66 | 1.59% | 4.64 | -0.77% | 4.70 | -1.32% | 4.84 | -0.51% | -0.52% | |
| 2021-01-13 | 4.74 | 4.74 | 4.50 | 4.60 | -2.54% | 0.22% | -5.41% | 10,378,600 | 47,633,000 | 149% | 4.59 | -2.73% | 4.67 | -2.28% | 4.76 | -2.26% | 4.86 | -1.16% | -0.49% | |
| 2021-01-12 | 4.69 | 4.75 | 4.67 | 4.72 | 0.21% | 0.02% | -4.07% | 3,659,400 | 17,268,000 | 58% | 4.72 | -1.17% | 4.78 | -1.36% | 4.87 | -0.98% | 4.92 | -0.37% | -0.39% | |
| 2021-01-11 | 4.83 | 4.84 | 4.71 | 4.71 | -2.69% | -1.36% | -4.62% | 6,469,200 | 30,891,000 | 102% | 4.78 | -1.18% | 4.85 | -1.52% | 4.92 | -0.69% | 4.94 | -0.48% | -0.37% | |
| 2021-01-08 | 4.81 | 4.88 | 4.78 | 4.84 | 0.00% | 0.17% | -2.46% | 5,057,100 | 24,434,000 | 83% | 4.83 | -1.37% | 4.92 | -1.01% | 4.95 | -0.40% | 4.96 | -0.38% | -0.32% | |
| 2021-01-07 | 5.03 | 5.03 | 4.81 | 4.84 | -3.78% | -1.20% | -2.83% | 10,007,000 | 49,029,000 | 162% | 4.90 | -2.35% | 4.97 | -0.74% | 4.97 | -0.36% | 4.98 | -0.64% | -0.32% | |
| 2021-01-06 | 5.04 | 5.09 | 4.97 | 5.03 | -0.59% | 0.26% | 0.34% | 6,915,100 | 34,692,000 | 114% | 5.02 | -0.16% | 5.01 | 0.32% | 4.99 | 0.18% | 5.01 | -0.73% | -0.30% | |
| 2021-01-05 | 4.99 | 5.06 | 4.97 | 5.06 | 1.40% | 0.70% | 0.20% | 7,276,400 | 36,566,000 | 113% | 5.03 | 1.11% | 4.99 | 0.71% | 4.98 | 0.16% | 5.05 | -0.30% | -0.23% | |
| 2021-01-04 | 4.99 | 5.00 | 4.94 | 4.99 | 0.20% | 0.40% | -1.48% | 4,816,200 | 23,936,000 | 75% | 4.97 | 0.04% | 4.96 | -0.08% | 4.97 | -0.16% | 5.07 | -0.32% | -0.24% | |
| 2020-12-31 | 4.92 | 5.00 | 4.91 | 4.98 | 1.01% | 0.24% | -1.99% | 5,393,800 | 26,794,000 | 82% | 4.97 | 0.65% | 4.96 | -0.22% | 4.98 | -0.32% | 5.08 | -0.29% | -0.27% | |
| 2020-12-30 | 4.98 | 4.98 | 4.90 | 4.93 | -0.60% | -0.12% | -3.26% | 5,487,900 | 27,091,000 | 79% | 4.94 | -0.88% | 4.97 | -0.56% | 5.00 | -0.85% | 5.10 | -0.22% | -0.34% | |
| 2020-12-29 | 4.96 | 5.01 | 4.95 | 4.96 | -0.60% | -0.40% | -2.88% | 4,897,400 | 24,388,000 | 72% | 4.98 | -0.56% | 5.00 | -0.38% | 5.04 | -1.29% | 5.11 | -0.20% | -0.36% | |
| 2020-12-28 | 5.02 | 5.06 | 4.97 | 4.99 | -0.60% | -0.36% | -2.48% | 4,439,500 | 22,235,000 | 66% | 5.01 | -0.10% | 5.02 | -0.75% | 5.10 | -0.45% | 5.12 | -0.10% | -0.37% | |
| 2020-12-25 | 4.98 | 5.05 | 4.94 | 5.02 | 0.40% | 0.14% | -1.99% | 4,769,100 | 23,908,000 | 70% | 5.01 | -0.38% | 5.06 | -1.54% | 5.13 | -0.39% | 5.12 | -0.08% | -0.39% | |
| 2020-12-24 | 5.09 | 5.09 | 5.00 | 5.00 | -1.57% | -0.64% | -2.46% | 6,520,400 | 32,808,000 | 89% | 5.03 | -1.24% | 5.14 | -0.68% | 5.15 | -0.25% | 5.13 | -0.37% | -0.44% | |
| 2020-12-23 | 5.20 | 5.20 | 5.05 | 5.08 | -2.50% | -0.29% | -1.26% | 10,034,100 | 51,122,000 | 137% | 5.10 | -2.80% | 5.17 | -0.63% | 5.16 | -0.14% | 5.15 | -0.43% | -0.42% | |
| 2020-12-22 | 5.17 | 5.33 | 5.16 | 5.21 | 0.19% | -0.61% | 0.83% | 10,378,600 | 54,400,000 | 151% | 5.24 | 1.26% | 5.20 | 1.01% | 5.17 | 0.66% | 5.17 | 0.00% | -0.38% | |
| 2020-12-21 | 5.20 | 5.25 | 5.14 | 5.20 | 0.78% | 0.44% | 0.64% | 5,955,200 | 30,833,000 | 94% | 5.18 | 0.27% | 5.15 | 0.55% | 5.13 | 0.35% | 5.17 | -0.44% | -0.39% | |
| 2020-12-18 | 5.18 | 5.23 | 5.13 | 5.16 | -0.77% | -0.06% | -0.58% | 5,841,000 | 30,158,000 | 91% | 5.16 | 0.72% | 5.12 | 0.33% | 5.12 | 0.27% | 5.19 | -0.59% | -0.34% | |
| 2020-12-17 | 5.05 | 5.20 | 5.02 | 5.20 | 3.17% | 1.44% | -0.40% | 8,790,900 | 45,064,000 | 132% | 5.13 | 1.22% | 5.11 | 0.37% | 5.10 | -0.45% | 5.22 | -1.01% | -0.28% | |
| 2020-12-16 | 5.12 | 5.12 | 5.04 | 5.04 | -1.37% | -0.47% | -4.44% | 4,231,400 | 21,426,000 | 58% | 5.06 | -0.94% | 5.09 | -0.20% | 5.12 | -0.81% | 5.27 | -0.40% | -0.15% | |
| 2020-12-15 | 5.11 | 5.16 | 5.07 | 5.11 | 0.20% | -0.04% | -3.49% | 4,641,700 | 23,728,000 | 62% | 5.11 | 0.51% | 5.10 | -0.78% | 5.17 | -0.58% | 5.30 | -0.28% | -0.14% | |
| 2020-12-14 | 5.09 | 5.13 | 5.04 | 5.10 | 0.00% | 0.28% | -3.95% | 5,218,200 | 26,541,000 | 68% | 5.09 | -0.22% | 5.14 | -1.08% | 5.20 | -1.05% | 5.31 | -0.32% | -0.12% | | |
|
