华仁药业( 300110.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 | 4.23 | 4.25 | 4.15 | 4.15 | -1.66% | -1.19% | -2.92% | 18,791,300 | 78,924,000 | 73% | 4.20 | -0.52% | 4.23 | -0.38% | 4.25 | -0.68% | 4.28 | -0.09% | -1.18% |  |
| 2023-01-10 | 4.26 | 4.27 | 4.20 | 4.22 | -1.40% | -0.05% | -1.38% | 17,129,900 | 72,321,000 | 60% | 4.22 | -0.66% | 4.24 | -0.61% | 4.28 | -0.72% | 4.28 | -0.54% | -1.37% | |
| 2023-01-09 | 4.26 | 4.30 | 4.21 | 4.28 | 0.94% | 0.71% | -0.51% | 20,744,200 | 88,156,000 | 70% | 4.25 | 0.05% | 4.27 | -0.68% | 4.31 | -0.05% | 4.30 | -0.72% | -1.51% | |
| 2023-01-06 | 4.29 | 4.30 | 4.20 | 4.24 | -1.17% | -0.19% | -2.15% | 23,619,900 | 100,329,000 | 75% | 4.25 | -1.28% | 4.30 | -0.99% | 4.31 | -0.09% | 4.33 | -1.01% | -1.47% | |
| 2023-01-05 | 4.32 | 4.34 | 4.28 | 4.29 | -0.69% | -0.30% | -1.99% | 22,385,900 | 96,329,000 | 65% | 4.30 | -0.58% | 4.34 | 0.28% | 4.31 | 0.42% | 4.38 | -0.97% | -1.35% | |
| 2023-01-04 | 4.37 | 4.39 | 4.29 | 4.32 | -1.59% | -0.18% | -2.26% | 30,271,800 | 131,027,000 | 85% | 4.33 | -1.07% | 4.33 | 0.39% | 4.30 | 0.35% | 4.42 | -1.23% | -1.20% | |
| 2023-01-03 | 4.30 | 4.42 | 4.29 | 4.39 | 3.54% | 0.34% | -1.90% | 30,115,900 | 131,760,000 | 80% | 4.38 | 2.48% | 4.31 | 1.29% | 4.28 | -0.40% | 4.48 | -2.21% | -1.06% | |
| 2022-12-30 | 4.31 | 4.34 | 4.21 | 4.24 | -0.93% | -0.68% | -7.34% | 24,994,200 | 106,695,000 | 57% | 4.27 | -0.28% | 4.26 | -0.05% | 4.30 | -1.26% | 4.58 | -2.82% | -0.78% | |
| 2022-12-29 | 4.20 | 4.35 | 4.16 | 4.28 | 1.42% | -0.02% | -9.11% | 33,182,600 | 142,047,000 | 62% | 4.28 | 1.59% | 4.26 | -1.21% | 4.35 | -1.61% | 4.71 | -1.13% | -0.41% | |
| 2022-12-28 | 4.27 | 4.28 | 4.15 | 4.22 | -1.63% | 0.14% | -11.40% | 29,105,500 | 122,646,000 | 51% | 4.21 | -1.24% | 4.31 | -2.25% | 4.42 | -1.97% | 4.76 | -1.10% | -0.24% | |
| 2022-12-27 | 4.45 | 4.47 | 4.17 | 4.29 | -3.81% | 0.54% | -10.92% | 48,324,300 | 206,211,000 | 77% | 4.27 | -4.69% | 4.41 | -2.91% | 4.51 | -2.68% | 4.82 | -1.97% | -0.07% | |
| 2022-12-26 | 4.53 | 4.57 | 4.41 | 4.46 | -1.33% | -0.38% | -9.22% | 28,622,200 | 128,142,000 | 42% | 4.48 | -1.45% | 4.54 | -1.65% | 4.64 | -2.77% | 4.91 | -1.92% | 0.28% | |
| 2022-12-23 | 4.50 | 4.65 | 4.48 | 4.52 | 0.89% | -0.51% | -9.76% | 35,741,600 | 162,389,000 | 43% | 4.54 | -0.63% | 4.62 | -1.66% | 4.77 | -2.97% | 5.01 | -0.38% | 0.76% | |
| 2022-12-22 | 4.80 | 4.80 | 4.46 | 4.48 | -5.29% | -2.01% | -10.90% | 52,069,600 | 238,076,000 | 52% | 4.57 | -3.83% | 4.69 | -3.99% | 4.91 | -1.23% | 5.03 | 0.22% | 1.13% | |
| 2022-12-21 | 4.75 | 4.85 | 4.67 | 4.73 | -0.42% | -0.50% | -5.72% | 35,676,300 | 169,600,000 | 36% | 4.75 | -0.63% | 4.89 | -2.67% | 4.98 | -0.26% | 5.02 | 0.54% | 1.17% | |
| 2022-12-20 | 4.97 | 5.02 | 4.70 | 4.75 | -3.65% | -0.71% | -4.81% | 47,156,800 | 225,608,000 | 46% | 4.78 | -4.95% | 5.02 | -0.52% | 4.99 | -1.17% | 4.99 | 0.20% | 1.18% | |
| 2022-12-19 | 5.29 | 5.33 | 4.90 | 4.93 | -5.01% | -2.05% | -1.00% | 68,072,800 | 342,640,000 | 72% | 5.03 | -1.80% | 5.05 | 0.68% | 5.05 | -1.43% | 4.98 | 0.53% | 1.17% | |
| 2022-12-16 | 4.89 | 5.32 | 4.89 | 5.19 | 4.85% | 1.27% | 4.76% | 102,204,700 | 523,841,000 | 113% | 5.13 | 3.89% | 5.02 | -0.04% | 5.12 | 0.65% | 4.95 | 0.92% | 1.12% | |
| 2022-12-15 | 4.88 | 4.99 | 4.84 | 4.95 | 1.43% | 0.34% | 0.84% | 57,810,400 | 285,202,000 | 66% | 4.93 | 0.00% | 5.02 | -2.56% | 5.09 | 0.95% | 4.91 | 0.57% | 1.00% | |
| 2022-12-14 | 5.13 | 5.13 | 4.83 | 4.88 | -5.79% | -1.07% | -0.02% | 79,293,300 | 391,177,000 | 93% | 4.93 | -3.77% | 5.15 | 0.29% | 5.04 | 0.96% | 4.88 | 0.60% | 0.92% | |
| 2022-12-13 | 5.21 | 5.25 | 5.02 | 5.18 | -2.26% | 1.05% | 6.76% | 105,173,900 | 539,134,000 | 131% | 5.13 | -2.62% | 5.13 | 1.93% | 4.99 | 1.28% | 4.85 | 1.49% | 0.89% | |
| 2022-12-12 | 5.11 | 5.47 | 5.07 | 5.30 | 4.74% | 0.68% | 10.86% | 170,130,000 | 895,575,000 | 227% | 5.26 | 4.99% | 5.04 | 4.74% | 4.93 | 3.81% | 4.78 | 2.93% | 0.74% | |
| 2022-12-09 | 4.72 | 5.36 | 4.65 | 5.06 | 8.58% | 0.92% | 8.93% | 178,793,500 | 896,429,000 | 287% | 5.01 | 8.81% | 4.81 | 5.67% | 4.75 | 4.77% | 4.65 | 3.27% | 0.40% | |
| 2022-12-08 | 4.59 | 4.73 | 4.49 | 4.66 | 1.30% | 1.13% | 3.60% | 80,451,400 | 370,704,000 | 159% | 4.61 | 1.68% | 4.55 | 0.91% | 4.53 | 0.96% | 4.50 | 0.65% | 0.04% | |
| 2022-12-07 | 4.40 | 4.60 | 4.35 | 4.60 | 4.78% | 1.50% | 2.93% | 73,699,700 | 333,996,000 | 163% | 4.53 | 1.52% | 4.51 | 0.67% | 4.49 | -0.13% | 4.47 | 0.68% | -0.02% | |
| 2022-12-06 | 4.48 | 4.57 | 4.38 | 4.39 | -2.66% | -1.66% | -1.10% | 37,267,800 | 166,352,000 | 88% | 4.46 | -1.09% | 4.48 | 0.20% | 4.49 | -0.09% | 4.44 | 0.05% | -0.09% | |
| 2022-12-05 | 4.52 | 4.59 | 4.45 | 4.51 | 0.22% | -0.07% | 1.65% | 43,456,400 | 196,125,000 | 102% | 4.51 | 1.17% | 4.47 | -0.56% | 4.50 | 0.40% | 4.44 | 0.09% | -0.07% | |
| 2022-12-02 | 4.40 | 4.52 | 4.38 | 4.50 | 2.04% | 0.87% | 1.51% | 42,669,200 | 190,364,000 | 100% | 4.46 | 0.43% | 4.50 | -0.16% | 4.48 | 0.45% | 4.43 | -0.32% | -0.04% | |
| 2022-12-01 | 4.56 | 4.59 | 4.40 | 4.41 | -2.86% | -0.72% | -0.83% | 49,791,600 | 221,166,000 | 110% | 4.44 | -2.63% | 4.50 | 0.16% | 4.46 | 0.32% | 4.45 | -0.18% | 0.05% | |
| 2022-11-30 | 4.60 | 4.65 | 4.49 | 4.54 | 0.00% | -0.48% | 1.91% | 62,545,200 | 285,326,000 | 142% | 4.56 | 1.47% | 4.50 | 1.79% | 4.45 | 1.74% | 4.46 | 0.25% | 0.11% | | |
|
