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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 42.81 | 44.37 | 42.30 | 43.78 | 2.27% | 0.88% | 0.85% | 24,059,600 | 1,044,093,000 | 124% | 43.40 | 1.54% | 43.03 | 0.93% | 42.87 | 0.79% | 43.41 | -0.91% | -1.04% |  |
| 2021-01-21 | 42.30 | 42.96 | 42.15 | 42.81 | 0.63% | 0.16% | -2.28% | 16,353,000 | 698,929,000 | 84% | 42.74 | 0.32% | 42.63 | 0.09% | 42.54 | 0.45% | 43.81 | -1.25% | -1.01% | |
| 2021-01-20 | 42.70 | 42.99 | 42.42 | 42.54 | -0.37% | -0.15% | -4.11% | 9,790,700 | 417,142,000 | 48% | 42.61 | 0.20% | 42.60 | 0.35% | 42.35 | -0.49% | 44.37 | -1.38% | -0.84% | |
| 2021-01-19 | 42.70 | 43.30 | 41.92 | 42.70 | 0.00% | 0.42% | -5.08% | 13,759,100 | 585,085,000 | 60% | 42.52 | -0.31% | 42.45 | 0.47% | 42.55 | -1.08% | 44.99 | -1.39% | -0.67% | |
| 2021-01-18 | 42.42 | 43.30 | 42.13 | 42.70 | 0.73% | 0.10% | -6.40% | 14,914,600 | 636,219,000 | 57% | 42.66 | 1.11% | 42.25 | -0.68% | 43.02 | -1.75% | 45.62 | -1.14% | -0.52% | |
| 2021-01-15 | 41.00 | 42.72 | 41.00 | 42.39 | 0.93% | 0.48% | -8.14% | 16,278,700 | 686,787,000 | 54% | 42.19 | 0.46% | 42.54 | -1.72% | 43.79 | -1.79% | 46.14 | -1.97% | -0.38% | |
| 2021-01-14 | 42.39 | 42.50 | 41.52 | 42.00 | -2.23% | 0.01% | -10.77% | 20,175,300 | 847,273,000 | 56% | 42.00 | -2.39% | 43.28 | -2.91% | 44.58 | -2.27% | 47.07 | -0.68% | -0.09% | |
| 2021-01-13 | 45.24 | 45.24 | 41.41 | 42.96 | -5.17% | -0.15% | -9.35% | 34,140,100 | 1,468,870,000 | 94% | 43.03 | -4.98% | 44.58 | -3.65% | 45.62 | -3.07% | 47.39 | -0.85% | -0.02% |  |
| 2021-01-12 | 45.01 | 45.85 | 45.01 | 45.30 | 0.67% | 0.05% | -5.22% | 17,453,800 | 790,279,000 | 51% | 45.28 | -1.81% | 46.27 | -1.55% | 47.07 | -0.94% | 47.80 | -0.44% | -0.05% | |
| 2021-01-11 | 47.59 | 47.59 | 44.85 | 45.00 | -4.76% | -2.42% | -6.27% | 26,646,700 | 1,228,781,000 | 77% | 46.11 | -2.76% | 47.00 | -1.80% | 47.52 | -0.73% | 48.01 | -0.43% | -0.03% | |
| 2021-01-08 | 46.95 | 48.14 | 46.60 | 47.25 | 0.13% | -0.36% | -2.01% | 18,526,800 | 878,563,000 | 54% | 47.42 | -0.49% | 47.85 | -0.14% | 47.86 | -1.30% | 48.22 | -0.54% | -0.32% | |
| 2021-01-07 | 48.56 | 48.56 | 47.11 | 47.19 | -2.86% | -0.98% | -2.65% | 23,636,600 | 1,126,404,000 | 60% | 47.66 | -1.29% | 47.92 | -0.12% | 48.49 | 0.16% | 48.48 | 0.38% | -0.49% | |
| 2021-01-06 | 48.50 | 49.20 | 47.50 | 48.58 | 0.14% | 0.62% | 0.59% | 29,873,000 | 1,442,249,000 | 74% | 48.28 | 0.96% | 47.98 | -1.42% | 48.41 | 0.42% | 48.29 | 0.31% | -0.63% | |
| 2021-01-05 | 47.89 | 49.80 | 46.38 | 48.51 | 1.06% | 1.44% | 0.76% | 42,561,600 | 2,035,299,000 | 103% | 47.82 | -0.22% | 48.67 | 0.08% | 48.21 | -0.34% | 48.14 | 0.20% | -0.73% | |
| 2021-01-04 | 49.37 | 49.54 | 47.17 | 48.00 | -2.66% | 0.16% | -0.10% | 42,636,000 | 2,043,298,000 | 106% | 47.92 | -3.57% | 48.63 | 0.35% | 48.38 | -0.31% | 48.05 | 0.21% | -0.80% | |
| 2020-12-31 | 47.29 | 51.56 | 47.00 | 49.31 | 4.63% | -0.78% | 2.84% | 65,566,400 | 3,258,608,000 | 174% | 49.70 | 5.26% | 48.46 | 1.95% | 48.53 | 0.14% | 47.95 | 0.93% | -0.84% | |
| 2020-12-30 | 46.51 | 48.90 | 45.57 | 47.13 | 1.35% | -0.18% | -0.79% | 28,370,200 | 1,339,482,000 | 77% | 47.21 | 1.33% | 47.53 | -1.11% | 48.46 | 0.62% | 47.51 | 0.02% | -0.96% | |
| 2020-12-29 | 47.75 | 47.75 | 46.00 | 46.50 | -3.75% | -0.20% | -2.09% | 24,763,200 | 1,153,839,000 | 61% | 46.60 | -4.43% | 48.07 | -2.10% | 48.16 | 0.19% | 47.50 | -1.14% | -1.00% | |
| 2020-12-28 | 48.90 | 49.65 | 48.05 | 48.31 | -0.80% | -0.91% | 0.56% | 26,419,600 | 1,288,069,000 | 59% | 48.75 | 0.34% | 49.09 | 1.59% | 48.07 | 0.67% | 48.04 | -0.22% | -0.90% | |
| 2020-12-25 | 48.50 | 49.51 | 47.70 | 48.70 | -2.99% | 0.23% | 1.15% | 34,874,900 | 1,694,461,000 | 81% | 48.59 | -1.83% | 48.33 | 1.05% | 47.75 | 0.64% | 48.15 | -3.33% | -0.80% | |
| 2020-12-24 | 46.70 | 51.53 | 45.70 | 50.20 | 6.90% | 1.43% | 0.80% | 66,852,600 | 3,308,783,000 | 144% | 49.49 | 7.47% | 47.82 | 3.01% | 47.45 | 1.91% | 49.80 | -2.25% | -0.08% | |
| 2020-12-23 | 45.53 | 47.19 | 44.30 | 46.96 | 2.98% | 1.97% | -7.83% | 38,363,700 | 1,766,723,000 | 74% | 46.05 | -1.35% | 46.43 | -0.51% | 46.56 | -0.65% | 50.95 | -1.07% | 0.54% | |
| 2020-12-22 | 46.58 | 47.90 | 45.50 | 45.60 | -2.21% | -2.32% | -11.45% | 38,490,000 | 1,796,855,000 | 72% | 46.68 | 0.27% | 46.66 | -0.09% | 46.87 | -2.39% | 51.50 | -0.63% | 0.87% | |
| 2020-12-21 | 47.40 | 47.40 | 45.74 | 46.63 | -1.93% | 0.15% | -10.02% | 32,440,300 | 1,510,403,000 | 62% | 46.56 | -0.37% | 46.70 | -0.63% | 48.02 | -1.04% | 51.82 | -0.57% | 1.00% | |
| 2020-12-18 | 46.56 | 47.68 | 45.70 | 47.55 | 1.93% | 1.75% | -8.77% | 34,287,900 | 1,602,374,000 | 65% | 46.73 | -0.12% | 47.00 | -3.16% | 48.52 | -6.31% | 52.12 | -0.14% | 1.21% | |
| 2020-12-17 | 46.83 | 47.46 | 45.91 | 46.65 | 0.15% | -0.30% | -10.62% | 39,673,900 | 1,856,369,000 | 73% | 46.79 | -1.07% | 48.53 | -1.78% | 51.79 | -3.71% | 52.19 | -0.25% | 1.35% | |
| 2020-12-16 | 48.52 | 49.20 | 46.03 | 46.58 | -6.30% | -1.51% | -10.98% | 58,278,100 | 2,756,251,000 | 111% | 47.30 | -6.02% | 49.41 | -9.91% | 53.79 | -2.04% | 52.32 | -0.38% | 1.44% | |
| 2020-12-15 | 49.71 | 52.33 | 49.71 | 49.71 | -9.99% | -1.22% | -5.35% | 78,930,500 | 3,972,001,000 | 168% | 50.32 | -8.89% | 54.85 | -5.88% | 54.91 | -1.99% | 52.52 | -0.19% | 1.52% | |
| 2020-12-14 | 55.23 | 55.23 | 55.23 | 55.23 | -10.00% | 0.00% | 4.96% | 8,852,600 | 488,930,000 | 24% | 55.23 | -8.66% | 58.27 | 2.56% | 56.02 | 1.38% | 52.62 | 0.77% | 1.56% | |
| 2020-12-11 | 57.50 | 62.95 | 57.11 | 61.37 | 0.00% | 1.49% | 17.54% | 62,930,200 | 3,805,283,000 | 184% | 60.47 | 6.53% | 56.82 | 4.85% | 55.26 | 5.01% | 52.21 | 3.89% | 1.49% | | |
|
