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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 24.09 | 24.28 | 23.79 | 23.95 | -0.08% | -0.50% | -0.33% | 3,272,700 | 78,778,000 | 111% | 24.07 | 0.27% | 24.24 | -0.73% | 24.33 | -0.12% | 24.03 | 0.28% | 0.43% |  |
| 2019-02-20 | 24.30 | 24.45 | 23.60 | 23.97 | -1.36% | -0.15% | 0.03% | 3,090,200 | 74,185,000 | 112% | 24.01 | -2.44% | 24.42 | -0.58% | 24.36 | 0.19% | 23.96 | 0.22% | 0.43% |  |
| 2019-02-19 | 24.60 | 25.05 | 24.05 | 24.30 | -1.42% | -1.25% | 1.63% | 3,489,900 | 85,878,000 | 140% | 24.61 | -0.12% | 24.56 | 0.71% | 24.31 | 0.76% | 23.91 | 0.79% | 0.49% | |
| 2019-02-18 | 24.29 | 24.79 | 24.20 | 24.65 | 2.03% | 0.05% | 3.91% | 2,815,800 | 69,372,000 | 122% | 24.64 | 1.22% | 24.39 | 1.26% | 24.13 | 0.92% | 23.72 | 0.62% | 0.50% | |
| 2019-02-15 | 24.36 | 24.55 | 24.11 | 24.16 | -1.15% | -0.74% | 2.48% | 1,686,900 | 41,059,000 | 77% | 24.34 | 0.54% | 24.08 | 0.56% | 23.91 | 0.71% | 23.58 | 0.32% | 0.54% | |
| 2019-02-14 | 23.98 | 24.55 | 23.83 | 24.44 | 1.79% | 0.95% | 4.00% | 3,495,000 | 84,609,000 | 163% | 24.21 | 1.65% | 23.95 | 1.00% | 23.74 | 0.97% | 23.50 | 0.65% | 0.57% | |
| 2019-02-13 | 23.83 | 24.17 | 23.60 | 24.01 | 0.54% | 0.82% | 2.83% | 3,263,200 | 77,712,000 | 163% | 23.82 | 0.08% | 23.71 | 0.83% | 23.52 | 0.68% | 23.35 | 0.47% | 0.54% | |
| 2019-02-12 | 23.45 | 24.02 | 23.40 | 23.88 | 1.75% | 0.35% | 2.75% | 3,079,500 | 73,283,000 | 167% | 23.80 | 1.34% | 23.52 | 1.22% | 23.36 | 1.07% | 23.24 | 0.45% | 0.51% | |
| 2019-02-11 | 23.45 | 23.75 | 23.30 | 23.47 | -0.09% | -0.05% | 1.44% | 2,574,900 | 60,463,000 | 144% | 23.48 | 1.12% | 23.23 | 0.90% | 23.11 | 0.44% | 23.14 | 0.17% | 0.50% | |
| 2019-02-01 | 22.95 | 23.50 | 22.77 | 23.49 | 3.30% | 1.15% | 1.70% | 2,630,000 | 61,074,000 | 138% | 23.22 | 1.94% | 23.03 | 0.90% | 23.01 | 0.13% | 23.10 | 0.38% | 0.52% | |
| 2019-01-31 | 22.90 | 23.08 | 22.50 | 22.74 | 0.13% | -0.18% | -1.17% | 1,346,900 | 30,684,000 | 68% | 22.78 | -0.33% | 22.82 | -0.57% | 22.98 | -0.36% | 23.01 | 0.24% | 0.50% | |
| 2019-01-30 | 22.90 | 23.08 | 22.58 | 22.71 | -1.00% | -0.64% | -1.06% | 1,107,900 | 25,322,000 | 52% | 22.86 | 0.13% | 22.95 | -0.52% | 23.06 | -0.10% | 22.95 | 0.82% | 0.50% | |
| 2019-01-29 | 22.95 | 23.12 | 22.38 | 22.94 | -0.26% | 0.50% | 0.76% | 1,893,000 | 43,209,000 | 70% | 22.83 | -1.62% | 23.07 | -0.62% | 23.09 | -0.35% | 22.77 | 0.89% | 0.42% | |
| 2019-01-28 | 23.30 | 23.50 | 22.87 | 23.00 | -1.37% | -0.87% | 1.92% | 1,345,100 | 31,209,000 | 48% | 23.20 | -0.37% | 23.21 | 0.25% | 23.17 | 0.01% | 22.57 | 0.99% | 0.27% | |
| 2019-01-25 | 23.25 | 23.36 | 23.07 | 23.32 | 0.43% | 0.14% | 4.36% | 1,302,900 | 30,342,000 | 43% | 23.29 | 0.50% | 23.16 | 0.10% | 23.17 | 0.60% | 22.35 | 0.59% | 0.06% | |
| 2019-01-24 | 22.81 | 23.45 | 22.77 | 23.22 | 0.69% | 0.21% | 4.53% | 1,848,200 | 42,826,000 | 57% | 23.17 | 0.56% | 23.13 | -0.04% | 23.03 | 0.58% | 22.21 | 0.38% | -0.09% | |
| 2019-01-23 | 23.17 | 23.27 | 22.82 | 23.06 | -0.47% | 0.08% | 4.21% | 1,722,300 | 39,685,000 | 52% | 23.04 | -0.56% | 23.14 | 0.65% | 22.89 | 1.17% | 22.13 | 0.19% | -0.18% | |
| 2019-01-22 | 23.30 | 23.45 | 22.91 | 23.17 | -0.56% | 0.00% | 4.90% | 2,338,800 | 54,192,000 | 66% | 23.17 | -0.03% | 22.99 | 0.85% | 22.63 | 1.43% | 22.09 | 0.29% | -0.27% | |
| 2019-01-21 | 22.76 | 23.43 | 22.70 | 23.30 | 2.37% | 0.53% | 5.79% | 3,575,800 | 82,875,000 | 100% | 23.18 | 2.33% | 22.80 | 1.87% | 22.31 | 1.79% | 22.02 | 0.37% | -0.35% | |
| 2019-01-18 | 22.32 | 22.85 | 22.32 | 22.76 | 2.02% | 0.49% | 3.73% | 3,093,400 | 70,062,000 | 87% | 22.65 | 0.69% | 22.38 | 1.74% | 21.92 | 0.87% | 21.94 | 0.24% | -0.40% | |
| 2019-01-17 | 22.54 | 22.67 | 22.30 | 22.31 | -1.24% | -0.81% | 1.92% | 2,871,700 | 64,594,000 | 81% | 22.49 | 1.23% | 22.00 | 1.61% | 21.73 | 0.49% | 21.89 | 0.20% | -0.50% | |
| 2019-01-16 | 21.48 | 22.73 | 21.35 | 22.59 | 5.86% | 1.67% | 3.40% | 7,055,300 | 156,761,000 | 200% | 22.22 | 5.11% | 21.65 | 2.04% | 21.62 | 0.49% | 21.85 | 0.10% | -0.60% | |
| 2019-01-15 | 20.95 | 21.34 | 20.85 | 21.34 | 2.06% | 0.95% | -2.22% | 3,449,900 | 72,929,000 | 104% | 21.14 | 0.13% | 21.22 | -0.69% | 21.52 | -0.83% | 21.83 | -0.68% | -0.65% | |
| 2019-01-14 | 21.50 | 21.62 | 20.71 | 20.91 | -2.61% | -0.95% | -4.84% | 4,170,200 | 88,038,000 | 133% | 21.11 | -1.44% | 21.37 | -2.01% | 21.70 | -1.27% | 21.97 | -1.12% | -0.61% | |
| 2019-01-11 | 21.73 | 21.90 | 21.12 | 21.47 | -1.20% | 0.23% | -3.39% | 3,480,400 | 74,551,000 | 120% | 21.42 | -1.46% | 21.80 | -1.08% | 21.98 | -0.63% | 22.22 | -0.90% | -0.54% | |
| 2019-01-10 | 21.90 | 21.93 | 21.62 | 21.73 | -0.91% | -0.03% | -3.09% | 2,338,400 | 50,829,000 | 85% | 21.74 | -1.77% | 22.04 | -0.84% | 22.12 | -0.16% | 22.42 | -0.52% | -0.49% | |
| 2019-01-09 | 22.08 | 22.26 | 21.91 | 21.93 | -0.36% | -0.90% | -2.71% | 4,558,900 | 100,886,000 | 168% | 22.13 | -0.10% | 22.23 | 0.06% | 22.15 | -0.34% | 22.54 | -0.70% | -0.49% | |
| 2019-01-08 | 22.44 | 22.68 | 21.91 | 22.01 | -2.44% | -0.64% | -3.03% | 2,933,000 | 64,969,000 | 117% | 22.15 | -1.65% | 22.22 | 0.23% | 22.23 | -0.61% | 22.70 | -0.46% | -0.46% | |
| 2019-01-07 | 22.30 | 22.78 | 22.19 | 22.56 | 1.85% | 0.17% | -1.06% | 2,339,400 | 52,687,000 | 98% | 22.52 | 2.19% | 22.16 | -0.04% | 22.36 | -0.78% | 22.80 | -0.21% | -0.52% | |
| 2019-01-04 | 21.67 | 22.29 | 21.67 | 22.15 | 0.00% | 0.50% | -3.07% | 3,002,200 | 66,166,000 | 121% | 22.04 | 0.32% | 22.17 | -1.24% | 22.54 | -1.30% | 22.85 | -0.70% | -0.64% | | |
|
