国药股份( 600511.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 28.99 | 29.94 | 28.66 | 29.48 | 4.21% | 0.71% | 10.07% | 20,214,800 | 591,740,000 | 297% | 29.27 | 5.32% | 28.41 | 5.64% | 27.77 | 5.31% | 26.78 | 3.77% | 1.13% |  |
| 2019-08-22 | 26.90 | 28.29 | 26.84 | 28.29 | 9.99% | 1.78% | 9.61% | 11,490,900 | 319,374,000 | 202% | 27.79 | 9.20% | 26.90 | 4.97% | 26.37 | 3.54% | 25.81 | 2.10% | 0.91% | |
| 2019-08-21 | 25.60 | 25.72 | 25.08 | 25.72 | 0.86% | 1.05% | 1.74% | 3,467,500 | 88,258,000 | 62% | 25.45 | -0.10% | 25.62 | -0.06% | 25.47 | 0.45% | 25.28 | 0.39% | 0.80% | |
| 2019-08-20 | 25.62 | 25.80 | 25.25 | 25.50 | -0.62% | 0.09% | 1.26% | 3,752,800 | 95,612,000 | 68% | 25.48 | -1.17% | 25.64 | 0.67% | 25.35 | 0.20% | 25.18 | 0.53% | 0.81% | |
| 2019-08-19 | 25.40 | 26.08 | 25.30 | 25.66 | 0.86% | -0.46% | 2.44% | 7,099,100 | 183,011,000 | 131% | 25.78 | 0.78% | 25.47 | 1.19% | 25.30 | 0.52% | 25.05 | 0.87% | 0.79% | |
| 2019-08-16 | 24.99 | 25.98 | 24.95 | 25.44 | 1.72% | -0.54% | 2.44% | 7,225,100 | 184,810,000 | 136% | 25.58 | 2.87% | 25.17 | 0.82% | 25.17 | 0.07% | 24.84 | 0.91% | 0.80% | |
| 2019-08-15 | 24.51 | 25.12 | 24.49 | 25.01 | 0.44% | 0.58% | 1.62% | 5,023,700 | 124,920,000 | 97% | 24.87 | -0.35% | 24.96 | -0.46% | 25.15 | 0.18% | 24.61 | 0.47% | 0.75% | |
| 2019-08-14 | 25.34 | 25.45 | 24.66 | 24.90 | -1.39% | -0.22% | 1.65% | 6,813,100 | 170,011,000 | 138% | 24.95 | -0.58% | 25.08 | -0.97% | 25.11 | 0.50% | 24.50 | 0.73% | 0.72% | |
| 2019-08-13 | 25.24 | 25.42 | 24.84 | 25.25 | -0.63% | 0.60% | 3.82% | 4,165,000 | 104,540,000 | 90% | 25.10 | -0.56% | 25.33 | 0.62% | 24.98 | 0.96% | 24.32 | 0.64% | 0.66% | |
| 2019-08-12 | 25.49 | 25.59 | 24.92 | 25.41 | -0.31% | 0.67% | 5.15% | 4,901,600 | 123,717,000 | 111% | 25.24 | -1.07% | 25.17 | 1.16% | 24.75 | 1.11% | 24.17 | 0.94% | 0.57% | |
| 2019-08-09 | 25.00 | 25.86 | 25.00 | 25.49 | 2.12% | -0.09% | 6.48% | 7,189,600 | 183,433,000 | 173% | 25.51 | 3.30% | 24.88 | 3.04% | 24.48 | 2.11% | 23.94 | 1.49% | 0.42% | |
| 2019-08-08 | 24.01 | 25.09 | 24.00 | 24.96 | 3.96% | 1.06% | 5.82% | 6,068,000 | 149,875,000 | 164% | 24.70 | 3.59% | 24.15 | 1.45% | 23.97 | 1.37% | 23.59 | 1.08% | 0.24% | |
| 2019-08-07 | 23.86 | 24.18 | 23.46 | 24.01 | 1.48% | 0.70% | 2.89% | 3,350,900 | 79,900,000 | 98% | 23.84 | 1.39% | 23.80 | 0.46% | 23.65 | 0.48% | 23.34 | 0.43% | 0.12% | |
| 2019-08-06 | 23.46 | 23.87 | 23.16 | 23.66 | -0.25% | 0.60% | 1.82% | 3,749,500 | 88,180,000 | 113% | 23.52 | -1.82% | 23.69 | 0.24% | 23.54 | 0.36% | 23.24 | 0.32% | 0.07% | |
| 2019-08-05 | 23.53 | 24.28 | 23.38 | 23.72 | 0.59% | -0.98% | 2.41% | 5,950,800 | 142,552,000 | 194% | 23.96 | 1.97% | 23.64 | 1.30% | 23.45 | 1.33% | 23.16 | 0.94% | 0.02% | |
| 2019-08-02 | 22.77 | 23.78 | 22.74 | 23.58 | 1.29% | 0.37% | 2.76% | 4,592,200 | 107,879,000 | 167% | 23.49 | 0.98% | 23.33 | 0.88% | 23.14 | 0.71% | 22.95 | 0.43% | -0.09% | |
| 2019-08-01 | 23.25 | 23.41 | 23.06 | 23.28 | -0.56% | 0.07% | 1.89% | 3,321,400 | 77,265,000 | 129% | 23.26 | 0.22% | 23.13 | 0.84% | 22.98 | 0.53% | 22.85 | 0.20% | -0.15% | |
| 2019-07-31 | 22.70 | 23.45 | 22.70 | 23.41 | 2.59% | 0.85% | 2.66% | 4,097,400 | 95,109,000 | 171% | 23.21 | 1.68% | 22.94 | 0.92% | 22.86 | 0.75% | 22.80 | 0.11% | -0.18% | |
| 2019-07-30 | 22.60 | 22.96 | 22.54 | 22.82 | 0.71% | -0.04% | 0.18% | 2,588,600 | 59,095,000 | 118% | 22.83 | 0.70% | 22.73 | 0.30% | 22.69 | 0.26% | 22.78 | -0.21% | -0.17% | |
| 2019-07-29 | 22.64 | 22.95 | 22.47 | 22.66 | -0.44% | -0.04% | -0.73% | 3,146,500 | 71,330,000 | 150% | 22.67 | -0.07% | 22.66 | 0.09% | 22.63 | 0.11% | 22.83 | -0.56% | -0.16% | |
| 2019-07-26 | 22.66 | 22.82 | 22.53 | 22.76 | 0.44% | 0.33% | -0.85% | 1,792,400 | 40,663,000 | 86% | 22.69 | 0.27% | 22.64 | 0.20% | 22.61 | -0.30% | 22.96 | -0.29% | -0.09% | |
| 2019-07-25 | 22.57 | 22.74 | 22.47 | 22.66 | 0.18% | 0.15% | -1.58% | 2,048,700 | 46,351,000 | 97% | 22.63 | 0.04% | 22.60 | 0.08% | 22.67 | -0.27% | 23.02 | -0.19% | -0.05% | |
| 2019-07-24 | 22.56 | 22.74 | 22.46 | 22.62 | 0.44% | 0.01% | -1.93% | 2,262,900 | 51,179,000 | 106% | 22.62 | 0.34% | 22.58 | -0.57% | 22.74 | -0.66% | 23.07 | -0.10% | -0.04% | |
| 2019-07-23 | 22.62 | 22.84 | 22.39 | 22.52 | -0.35% | -0.09% | -2.46% | 1,902,100 | 42,873,000 | 91% | 22.54 | -0.13% | 22.71 | -0.56% | 22.89 | -0.72% | 23.09 | -0.12% | -0.05% | |
| 2019-07-22 | 22.95 | 22.97 | 22.22 | 22.60 | -1.31% | 0.14% | -2.23% | 2,249,200 | 50,763,000 | 107% | 22.57 | -1.64% | 22.83 | -1.22% | 23.05 | -1.11% | 23.12 | -0.17% | -0.04% | |
| 2019-07-19 | 22.98 | 23.15 | 22.81 | 22.90 | -0.22% | -0.20% | -1.11% | 2,628,100 | 60,301,000 | 129% | 22.95 | -0.33% | 23.12 | -0.94% | 23.31 | -0.50% | 23.16 | -0.19% | -0.01% | |
| 2019-07-18 | 23.37 | 23.38 | 22.84 | 22.95 | -2.30% | -0.31% | -1.08% | 1,607,000 | 36,996,000 | 82% | 23.02 | -1.96% | 23.34 | -0.90% | 23.43 | 0.06% | 23.20 | -0.07% | 0.03% | |
| 2019-07-17 | 23.50 | 23.70 | 23.32 | 23.49 | -0.04% | 0.03% | 1.18% | 1,649,500 | 38,736,000 | 81% | 23.48 | -0.12% | 23.55 | 0.15% | 23.41 | 0.54% | 23.22 | 0.17% | 0.06% | |
| 2019-07-16 | 23.63 | 23.75 | 23.34 | 23.50 | -0.72% | -0.05% | 1.40% | 1,535,000 | 36,089,000 | 68% | 23.51 | -0.42% | 23.51 | 0.60% | 23.29 | 0.48% | 23.18 | -0.10% | 0.07% | |
| 2019-07-15 | 23.49 | 23.89 | 23.21 | 23.67 | 0.00% | 0.25% | 2.03% | 2,751,900 | 64,974,000 | 118% | 23.61 | 0.97% | 23.37 | 1.27% | 23.18 | 0.76% | 23.20 | 0.12% | 0.14% | | |
|
