瑞普生物( 300119.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-17 | 24.45 | 24.59 | 23.73 | 23.93 | -2.13% | -0.22% | -3.29% | 5,336,400 | 127,980,000 | 79% | 23.98 | -1.91% | 24.36 | -1.37% | 24.69 | -1.16% | 24.75 | -0.10% | 0.40% |  |
| 2022-01-14 | 23.98 | 25.06 | 23.88 | 24.45 | 1.54% | 0.00% | -1.29% | 5,156,200 | 126,066,000 | 80% | 24.45 | -0.51% | 24.70 | -1.05% | 24.98 | 0.28% | 24.77 | 0.10% | 0.45% | |
| 2022-01-13 | 25.13 | 25.49 | 24.03 | 24.08 | -4.33% | -2.01% | -2.69% | 7,242,100 | 177,966,000 | 116% | 24.57 | -2.30% | 24.96 | -1.00% | 24.91 | -0.13% | 24.75 | 0.11% | 0.45% |  |
| 2022-01-12 | 24.99 | 25.46 | 24.70 | 25.17 | 0.72% | 0.07% | 1.82% | 4,775,500 | 120,120,000 | 83% | 25.15 | -0.34% | 25.21 | 1.01% | 24.94 | 0.30% | 24.72 | 0.31% | 0.45% | |
| 2022-01-11 | 25.63 | 25.64 | 24.90 | 24.99 | -2.65% | -0.98% | 1.40% | 6,842,000 | 172,675,000 | 119% | 25.24 | 0.05% | 24.96 | 0.60% | 24.87 | 0.33% | 24.64 | 0.42% | 0.46% | |
| 2022-01-10 | 23.84 | 25.82 | 23.80 | 25.67 | 7.90% | 1.76% | 4.60% | 12,939,200 | 326,388,000 | 216% | 25.23 | 4.53% | 24.81 | 1.64% | 24.79 | 1.28% | 24.54 | 1.22% | 0.52% | |
| 2022-01-07 | 24.61 | 24.80 | 23.65 | 23.79 | -3.10% | -1.42% | -1.88% | 6,402,500 | 154,514,000 | 106% | 24.13 | -1.60% | 24.41 | -1.16% | 24.47 | -0.02% | 24.25 | 0.21% | 0.49% | |
| 2022-01-06 | 24.49 | 24.87 | 24.28 | 24.55 | -0.20% | 0.10% | 1.47% | 3,484,300 | 85,453,000 | 63% | 24.53 | -0.54% | 24.70 | 0.42% | 24.48 | 0.35% | 24.20 | 0.43% | 0.47% | |
| 2022-01-05 | 25.02 | 25.20 | 24.30 | 24.60 | -1.52% | -0.24% | 2.11% | 5,608,100 | 138,286,000 | 100% | 24.66 | -0.62% | 24.60 | 0.81% | 24.39 | 0.37% | 24.09 | 0.59% | 0.45% | |
| 2022-01-04 | 24.21 | 25.06 | 24.21 | 24.98 | 3.57% | 0.68% | 4.29% | 7,238,000 | 179,589,000 | 138% | 24.81 | 3.01% | 24.40 | 1.76% | 24.30 | 0.45% | 23.95 | 0.72% | 0.38% | |
| 2021-12-31 | 23.82 | 24.33 | 23.73 | 24.12 | 1.26% | 0.14% | 1.43% | 3,795,000 | 91,405,000 | 78% | 24.09 | 0.86% | 23.98 | -0.42% | 24.20 | 0.56% | 23.78 | 0.38% | 0.33% | |
| 2021-12-30 | 23.98 | 24.20 | 23.61 | 23.82 | 0.34% | -0.26% | 0.55% | 3,502,600 | 83,647,000 | 72% | 23.88 | -0.31% | 24.08 | -0.83% | 24.06 | 0.31% | 23.69 | 0.14% | 0.29% | |
| 2021-12-29 | 24.08 | 24.29 | 23.69 | 23.74 | -1.41% | -0.90% | 0.36% | 3,506,700 | 84,002,000 | 73% | 23.96 | -1.33% | 24.28 | 0.74% | 23.99 | 0.45% | 23.66 | 0.09% | 0.28% | |
| 2021-12-28 | 24.25 | 24.98 | 23.94 | 24.08 | -0.82% | -0.82% | 1.88% | 5,493,000 | 133,364,000 | 108% | 24.28 | -0.49% | 24.10 | 0.74% | 23.88 | 0.83% | 23.64 | 0.43% | 0.35% | |
| 2021-12-27 | 24.10 | 24.79 | 23.82 | 24.28 | 1.93% | -0.48% | 3.17% | 9,430,800 | 230,094,000 | 202% | 24.40 | 2.65% | 23.92 | 1.83% | 23.68 | 1.56% | 23.53 | 1.03% | 0.29% | |
| 2021-12-24 | 22.79 | 24.30 | 22.63 | 23.82 | 4.43% | 0.22% | 2.26% | 11,424,200 | 271,535,000 | 285% | 23.77 | 3.99% | 23.50 | 2.58% | 23.32 | 1.92% | 23.29 | 0.91% | 0.19% | |
| 2021-12-23 | 23.26 | 23.26 | 22.66 | 22.81 | -1.47% | -0.21% | -1.18% | 2,528,500 | 57,793,000 | 77% | 22.86 | -1.32% | 22.91 | 0.04% | 22.88 | -0.43% | 23.08 | -0.03% | 0.11% | |
| 2021-12-22 | 22.68 | 23.48 | 22.52 | 23.15 | 2.25% | -0.06% | 0.27% | 4,551,100 | 105,419,000 | 140% | 23.16 | 2.78% | 22.90 | 0.71% | 22.98 | -0.95% | 23.09 | 0.19% | 0.11% | |
| 2021-12-21 | 22.80 | 22.98 | 22.22 | 22.64 | -0.96% | 0.46% | -1.76% | 2,859,500 | 64,441,000 | 92% | 22.54 | -1.14% | 22.73 | -1.29% | 23.20 | -0.30% | 23.05 | -0.06% | 0.08% | |
| 2021-12-20 | 22.71 | 22.94 | 22.64 | 22.86 | 0.26% | 0.28% | -0.86% | 1,884,600 | 42,962,000 | 63% | 22.80 | -0.28% | 23.03 | -1.54% | 23.27 | 0.06% | 23.06 | 0.22% | 0.08% | |
| 2021-12-17 | 23.33 | 23.53 | 22.62 | 22.80 | -2.27% | -0.26% | -0.91% | 3,561,700 | 81,417,000 | 115% | 22.86 | -2.21% | 23.39 | -0.32% | 23.26 | -0.03% | 23.01 | -0.07% | 0.03% | |
| 2021-12-16 | 23.72 | 23.79 | 23.21 | 23.33 | -1.23% | -0.20% | 1.32% | 3,072,800 | 71,831,000 | 104% | 23.38 | -1.18% | 23.47 | 0.48% | 23.27 | 0.32% | 23.03 | 0.09% | 0.03% | |
| 2021-12-15 | 22.92 | 24.08 | 22.81 | 23.62 | 3.05% | -0.15% | 2.68% | 7,326,600 | 173,320,000 | 247% | 23.66 | 3.65% | 23.35 | 2.57% | 23.19 | 1.74% | 23.00 | 0.82% | 0.01% | |
| 2021-12-14 | 22.59 | 23.00 | 22.59 | 22.92 | 0.84% | 0.43% | 0.45% | 1,728,200 | 39,441,000 | 66% | 22.82 | 0.61% | 22.77 | -0.24% | 22.80 | 0.24% | 22.82 | -0.25% | -0.09% | |
| 2021-12-13 | 22.60 | 22.81 | 22.52 | 22.73 | 0.18% | 0.20% | -0.63% | 1,943,500 | 44,086,000 | 62% | 22.68 | -0.50% | 22.82 | 0.03% | 22.74 | 0.30% | 22.87 | 0.06% | -0.07% | |
| 2021-12-10 | 22.92 | 23.14 | 22.56 | 22.69 | -1.65% | -0.47% | -0.74% | 2,798,800 | 63,803,000 | 86% | 22.80 | -0.66% | 22.82 | 0.36% | 22.67 | -0.16% | 22.86 | 0.09% | -0.12% | |
| 2021-12-09 | 22.69 | 23.10 | 22.69 | 23.07 | 1.10% | 0.53% | 1.01% | 2,777,300 | 63,733,000 | 87% | 22.95 | 1.17% | 22.73 | 0.94% | 22.71 | -0.31% | 22.84 | 0.03% | -0.12% | |
| 2021-12-08 | 22.69 | 22.86 | 22.45 | 22.82 | 0.97% | 0.61% | -0.06% | 2,332,900 | 52,915,000 | 72% | 22.68 | 0.89% | 22.52 | -0.49% | 22.78 | -0.25% | 22.83 | -0.09% | -0.10% | |
| 2021-12-07 | 22.49 | 22.63 | 22.32 | 22.60 | 0.58% | 0.52% | -1.12% | 1,875,200 | 42,159,000 | 57% | 22.48 | 0.24% | 22.63 | -1.00% | 22.84 | -0.53% | 22.86 | -0.09% | -0.06% | |
| 2021-12-06 | 23.00 | 23.00 | 22.16 | 22.47 | 0.00% | 0.18% | -1.77% | 3,234,400 | 72,545,000 | 93% | 22.43 | -2.42% | 22.86 | -0.80% | 22.96 | -0.14% | 22.88 | -0.27% | -0.02% | | |
|
