思创医惠( 300078.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.62 | 4.65 | 4.53 | 4.54 | -1.52% | -0.92% | -3.28% | 10,045,600 | 46,031,000 | 62% | 4.58 | -0.99% | 4.63 | -1.09% | 4.69 | -1.01% | 4.69 | 0.09% | -0.95% |  |
| 2023-01-10 | 4.70 | 4.70 | 4.60 | 4.61 | -1.07% | -0.39% | -1.71% | 8,499,900 | 39,337,000 | 48% | 4.63 | -0.88% | 4.68 | -1.02% | 4.74 | -0.17% | 4.69 | -0.28% | -1.36% | |
| 2023-01-09 | 4.70 | 4.72 | 4.64 | 4.66 | -0.43% | -0.19% | -0.91% | 10,897,700 | 50,879,000 | 58% | 4.67 | -0.89% | 4.73 | -0.92% | 4.75 | 0.19% | 4.70 | -0.47% | -1.35% | |
| 2023-01-06 | 4.76 | 4.80 | 4.67 | 4.68 | -2.30% | -0.66% | -0.95% | 15,916,800 | 74,990,000 | 81% | 4.71 | -1.38% | 4.77 | -0.02% | 4.74 | 0.25% | 4.73 | -0.30% | -1.30% | |
| 2023-01-05 | 4.82 | 4.87 | 4.74 | 4.79 | -1.44% | 0.27% | 1.08% | 17,169,400 | 82,020,000 | 86% | 4.78 | -0.69% | 4.77 | 0.82% | 4.73 | 0.60% | 4.74 | -0.32% | -1.28% | |
| 2023-01-04 | 4.75 | 4.87 | 4.71 | 4.86 | 2.32% | 1.04% | 2.23% | 20,220,500 | 97,254,000 | 95% | 4.81 | 1.76% | 4.73 | 1.20% | 4.70 | 0.92% | 4.75 | -0.88% | -1.27% | |
| 2023-01-03 | 4.62 | 4.80 | 4.61 | 4.75 | 3.26% | 0.49% | -0.96% | 20,713,600 | 97,913,000 | 91% | 4.73 | 1.99% | 4.68 | 0.71% | 4.65 | -0.28% | 4.80 | -1.30% | -1.18% | |
| 2022-12-30 | 4.67 | 4.70 | 4.59 | 4.60 | -1.29% | -0.76% | -5.33% | 14,949,500 | 69,286,000 | 58% | 4.64 | -0.32% | 4.64 | 0.15% | 4.67 | -1.00% | 4.86 | -2.35% | -1.03% | |
| 2022-12-29 | 4.63 | 4.73 | 4.56 | 4.66 | 0.22% | 0.22% | -6.35% | 17,377,600 | 80,813,000 | 56% | 4.65 | 0.13% | 4.64 | -0.90% | 4.71 | -0.76% | 4.98 | -1.25% | -0.73% | |
| 2022-12-28 | 4.63 | 4.77 | 4.56 | 4.65 | 0.43% | 0.13% | -7.72% | 20,995,000 | 97,498,000 | 59% | 4.64 | 0.54% | 4.68 | -1.58% | 4.75 | -1.02% | 5.04 | -2.44% | -0.59% | |
| 2022-12-27 | 4.81 | 4.83 | 4.54 | 4.63 | -3.54% | 0.24% | -10.36% | 26,120,100 | 120,655,000 | 58% | 4.62 | -3.57% | 4.75 | -1.78% | 4.80 | -2.28% | 5.17 | -4.03% | -0.27% | |
| 2022-12-26 | 4.90 | 4.90 | 4.73 | 4.80 | -2.04% | 0.21% | -10.81% | 20,166,200 | 96,594,000 | 35% | 4.79 | -1.93% | 4.84 | -0.53% | 4.91 | -1.66% | 5.38 | -0.19% | 0.66% | |
| 2022-12-23 | 4.72 | 4.96 | 4.72 | 4.90 | 2.51% | 0.33% | -9.12% | 20,846,700 | 101,814,000 | 37% | 4.88 | 0.91% | 4.87 | -1.66% | 4.99 | -2.58% | 5.39 | 0.09% | 0.72% | |
| 2022-12-22 | 4.84 | 4.91 | 4.75 | 4.78 | -0.42% | -1.24% | -11.27% | 22,245,200 | 107,674,000 | 37% | 4.84 | -0.62% | 4.95 | -2.08% | 5.13 | -1.21% | 5.39 | -0.17% | 0.77% | |
| 2022-12-21 | 5.01 | 5.03 | 4.77 | 4.80 | -4.57% | -1.44% | -11.05% | 30,874,600 | 150,371,000 | 49% | 4.87 | -4.75% | 5.05 | -3.50% | 5.19 | -2.52% | 5.40 | -0.20% | 0.93% | |
| 2022-12-20 | 5.12 | 5.24 | 5.02 | 5.03 | 0.00% | -1.62% | -6.97% | 28,662,000 | 146,544,000 | 47% | 5.11 | -0.68% | 5.24 | -0.61% | 5.32 | -3.80% | 5.41 | 0.04% | 1.06% | |
| 2022-12-19 | 5.39 | 5.44 | 5.01 | 5.03 | -6.85% | -2.29% | -6.94% | 39,906,400 | 205,435,000 | 65% | 5.15 | -3.74% | 5.27 | -2.17% | 5.53 | -0.23% | 5.41 | 0.20% | 1.20% | |
| 2022-12-16 | 5.19 | 5.56 | 5.15 | 5.40 | 3.85% | 0.97% | 0.11% | 62,013,100 | 331,623,000 | 104% | 5.35 | 1.60% | 5.38 | -4.34% | 5.55 | 0.40% | 5.39 | 0.62% | 1.36% | |
| 2022-12-15 | 5.27 | 5.39 | 5.17 | 5.20 | -1.89% | -1.22% | -3.00% | 51,507,100 | 271,108,000 | 88% | 5.26 | -3.78% | 5.63 | -0.41% | 5.52 | 0.05% | 5.36 | 0.13% | 1.24% | |
| 2022-12-14 | 5.68 | 5.74 | 5.29 | 5.30 | -11.37% | -3.13% | -1.01% | 97,805,000 | 535,044,000 | 188% | 5.47 | -7.04% | 5.65 | 0.61% | 5.52 | 0.57% | 5.35 | 0.79% | 1.13% | |
| 2022-12-13 | 5.60 | 6.10 | 5.60 | 5.98 | 17.72% | 1.61% | 12.58% | 133,052,100 | 783,041,000 | 334% | 5.89 | 16.12% | 5.62 | 8.86% | 5.49 | 6.52% | 5.31 | 5.25% | 0.98% | |
| 2022-12-12 | 5.14 | 5.15 | 5.00 | 5.08 | -0.20% | 0.24% | 0.65% | 22,944,600 | 116,273,000 | 72% | 5.07 | -0.67% | 5.16 | -0.10% | 5.15 | 0.19% | 5.05 | 0.46% | 0.39% | |
| 2022-12-09 | 5.25 | 5.31 | 4.98 | 5.09 | -4.32% | -0.24% | 1.31% | 44,916,700 | 229,150,000 | 148% | 5.10 | -2.84% | 5.17 | -0.44% | 5.14 | 0.84% | 5.02 | 0.56% | 0.29% | |
| 2022-12-08 | 5.22 | 5.40 | 5.07 | 5.32 | 3.50% | 1.31% | 6.49% | 52,797,800 | 277,222,000 | 205% | 5.25 | 2.64% | 5.19 | 1.45% | 5.10 | 1.53% | 5.00 | 1.48% | 0.23% | |
| 2022-12-07 | 5.18 | 5.25 | 5.02 | 5.14 | 0.39% | 0.47% | 4.41% | 34,443,900 | 176,219,000 | 157% | 5.12 | -1.01% | 5.11 | 1.53% | 5.02 | 0.97% | 4.92 | 1.03% | 0.09% | |
| 2022-12-06 | 5.14 | 5.27 | 5.05 | 5.12 | 0.39% | -0.93% | 5.07% | 41,508,000 | 214,494,000 | 212% | 5.17 | 1.95% | 5.04 | 2.09% | 4.98 | 2.09% | 4.87 | 1.50% | 0.02% | |
| 2022-12-05 | 4.91 | 5.23 | 4.89 | 5.10 | 3.87% | 0.61% | 6.23% | 50,062,300 | 253,763,000 | 292% | 5.07 | 4.19% | 4.93 | 3.48% | 4.87 | 3.66% | 4.80 | 1.74% | -0.07% | |
| 2022-12-02 | 4.58 | 4.99 | 4.56 | 4.91 | 6.97% | 0.92% | 4.05% | 40,974,200 | 199,358,000 | 287% | 4.87 | 6.46% | 4.77 | 4.58% | 4.70 | 3.48% | 4.72 | -0.53% | -0.21% | |
| 2022-12-01 | 4.57 | 4.60 | 4.54 | 4.59 | 1.10% | 0.44% | -3.25% | 10,876,800 | 49,707,000 | 77% | 4.57 | 0.11% | 4.56 | 0.51% | 4.54 | -0.22% | 4.74 | -0.96% | -0.08% | |
| 2022-11-30 | 4.59 | 4.63 | 4.52 | 4.54 | 0.00% | -0.55% | -5.22% | 8,995,600 | 41,069,000 | 56% | 4.57 | 0.51% | 4.54 | 0.16% | 4.55 | -0.61% | 4.79 | -0.77% | 0.09% | | |
|
