国药一致( 000028.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 48.19 | 48.85 | 47.61 | 47.86 | -0.68% | -0.82% | -2.61% | 1,180,800 | 56,982,000 | 62% | 48.26 | 0.56% | 48.18 | -0.38% | 48.45 | 0.17% | 49.14 | -0.50% | -0.31% |  |
| 2019-04-22 | 48.63 | 48.63 | 47.55 | 48.19 | -0.82% | 0.42% | -2.43% | 950,100 | 45,593,000 | 45% | 47.99 | -0.53% | 48.36 | -0.54% | 48.37 | -0.48% | 49.39 | -0.55% | -0.26% | |
| 2019-04-19 | 48.62 | 48.72 | 48.01 | 48.59 | -0.33% | 0.72% | -2.15% | 1,355,900 | 65,411,000 | 59% | 48.24 | -1.28% | 48.62 | 0.27% | 48.60 | -0.16% | 49.66 | -0.35% | -0.18% | |
| 2019-04-18 | 48.68 | 49.29 | 48.51 | 48.75 | 0.14% | -0.24% | -2.17% | 1,015,600 | 49,629,000 | 44% | 48.87 | 0.14% | 48.49 | -0.31% | 48.68 | -0.59% | 49.83 | -0.30% | -0.12% | |
| 2019-04-17 | 48.59 | 49.42 | 48.20 | 48.68 | 0.06% | -0.24% | -2.61% | 1,519,600 | 74,152,000 | 64% | 48.80 | 1.69% | 48.64 | 0.06% | 48.97 | -1.03% | 49.99 | -0.32% | -0.06% | |
| 2019-04-16 | 48.51 | 48.72 | 47.23 | 48.65 | 0.29% | 1.38% | -2.98% | 1,678,300 | 80,536,000 | 68% | 47.99 | -2.25% | 48.61 | -1.23% | 49.48 | -0.80% | 50.15 | -0.66% | -0.01% | |
| 2019-04-15 | 49.37 | 49.96 | 48.28 | 48.51 | -0.23% | -1.19% | -3.89% | 1,896,400 | 93,100,000 | 74% | 49.09 | 0.87% | 49.22 | -1.25% | 49.88 | -0.65% | 50.48 | -0.28% | 0.14% | |
| 2019-04-12 | 49.05 | 49.40 | 48.00 | 48.62 | -0.53% | -0.11% | -3.94% | 2,280,800 | 111,011,000 | 86% | 48.67 | -1.97% | 49.84 | -0.95% | 50.20 | -0.66% | 50.62 | -0.27% | 0.25% | |
| 2019-04-11 | 51.18 | 51.73 | 48.65 | 48.88 | -4.53% | -1.55% | -3.69% | 3,424,300 | 170,010,000 | 139% | 49.65 | -2.49% | 50.32 | -0.96% | 50.54 | -0.69% | 50.75 | -0.17% | 0.34% | |
| 2019-04-10 | 50.15 | 51.42 | 50.03 | 51.20 | 2.09% | 0.56% | 0.71% | 3,114,200 | 158,553,000 | 141% | 50.91 | 0.89% | 50.81 | 0.02% | 50.89 | -0.02% | 50.84 | 0.30% | 0.35% |  |
| 2019-04-09 | 51.49 | 51.49 | 49.80 | 50.15 | -1.65% | -0.63% | -1.06% | 2,996,000 | 151,196,000 | 145% | 50.47 | -1.15% | 50.80 | -0.57% | 50.90 | -0.63% | 50.69 | 0.03% | 0.28% | |
| 2019-04-08 | 50.99 | 51.80 | 50.29 | 50.99 | 0.35% | -0.12% | 0.63% | 2,804,100 | 143,159,000 | 149% | 51.05 | 0.13% | 51.09 | 0.04% | 51.22 | 0.08% | 50.67 | 0.26% | 0.25% | |
| 2019-04-04 | 50.95 | 51.38 | 50.75 | 50.81 | -0.33% | -0.35% | 0.53% | 1,426,100 | 72,714,000 | 81% | 50.99 | -0.43% | 51.07 | -0.54% | 51.18 | 0.26% | 50.54 | 0.19% | 0.19% | |
| 2019-04-03 | 50.93 | 51.85 | 50.36 | 50.98 | 0.10% | -0.45% | 1.06% | 1,835,100 | 93,976,000 | 103% | 51.21 | 0.43% | 51.34 | 0.26% | 51.05 | 0.52% | 50.45 | 0.30% | 0.21% | |
| 2019-04-02 | 51.50 | 51.56 | 50.80 | 50.93 | -1.24% | -0.12% | 1.26% | 1,925,000 | 98,161,000 | 113% | 50.99 | -1.26% | 51.21 | 0.38% | 50.78 | 0.66% | 50.30 | 0.25% | 0.20% | |
| 2019-04-01 | 51.80 | 52.49 | 51.10 | 51.57 | 0.16% | -0.15% | 2.79% | 3,033,000 | 156,641,000 | 187% | 51.65 | 1.59% | 51.02 | 1.69% | 50.45 | 1.08% | 50.17 | 0.79% | 0.23% | |
| 2019-03-29 | 49.80 | 51.50 | 49.17 | 51.49 | 4.42% | 1.28% | 3.44% | 2,454,100 | 124,766,000 | 162% | 50.84 | 2.65% | 50.17 | 1.73% | 49.91 | 0.68% | 49.78 | 0.79% | 0.21% | |
| 2019-03-28 | 49.90 | 50.37 | 49.03 | 49.31 | -1.28% | -0.44% | -0.16% | 995,500 | 49,305,000 | 66% | 49.53 | 0.07% | 49.31 | -0.33% | 49.57 | -0.18% | 49.39 | 0.68% | 0.20% | |
| 2019-03-27 | 49.10 | 50.00 | 48.69 | 49.95 | 2.36% | 0.92% | 1.82% | 1,505,700 | 74,523,000 | 86% | 49.49 | 1.00% | 49.48 | -0.26% | 49.66 | 0.06% | 49.06 | -0.06% | 0.18% | |
| 2019-03-26 | 49.45 | 49.89 | 48.66 | 48.80 | -1.31% | -0.42% | -0.58% | 1,569,400 | 76,910,000 | 87% | 49.01 | -1.97% | 49.61 | -0.65% | 49.63 | -0.35% | 49.08 | -0.45% | 0.28% | |
| 2019-03-25 | 49.30 | 50.50 | 49.00 | 49.45 | -1.10% | -1.09% | 0.29% | 1,389,400 | 69,460,000 | 76% | 49.99 | 0.25% | 49.93 | 0.38% | 49.81 | 0.33% | 49.31 | -0.27% | 0.45% | |
| 2019-03-22 | 49.70 | 50.30 | 49.10 | 50.00 | 0.38% | 0.26% | 1.13% | 1,546,500 | 77,121,000 | 82% | 49.87 | -0.14% | 49.74 | 0.05% | 49.64 | 0.84% | 49.44 | -0.28% | 0.62% | |
| 2019-03-21 | 49.66 | 50.50 | 49.31 | 49.81 | 1.45% | -0.26% | 0.47% | 1,812,000 | 90,488,000 | 84% | 49.94 | 1.59% | 49.72 | 0.59% | 49.23 | 1.36% | 49.58 | 0.35% | 0.86% | |
| 2019-03-20 | 49.47 | 49.98 | 48.52 | 49.10 | -0.32% | -0.11% | -0.62% | 925,100 | 45,473,000 | 42% | 49.16 | -1.30% | 49.43 | 0.89% | 48.57 | -0.29% | 49.41 | 0.21% | 0.91% | |
| 2019-03-19 | 49.49 | 50.49 | 49.10 | 49.26 | -0.79% | -1.09% | -0.08% | 1,441,800 | 71,808,000 | 63% | 49.80 | 1.10% | 48.99 | 1.54% | 48.71 | -0.58% | 49.30 | 0.55% | 1.01% | |
| 2019-03-18 | 48.34 | 49.70 | 48.01 | 49.65 | 1.97% | 0.79% | 1.26% | 1,738,100 | 85,621,000 | 71% | 49.26 | 2.25% | 48.25 | -0.25% | 48.99 | -0.64% | 49.03 | 0.59% | 1.04% | |
| 2019-03-15 | 48.00 | 48.99 | 47.31 | 48.69 | 3.66% | 1.06% | -0.12% | 2,001,700 | 96,439,000 | 78% | 48.18 | 0.79% | 48.37 | -1.59% | 49.31 | -0.95% | 48.75 | 0.71% | 1.06% | |
| 2019-03-14 | 49.29 | 49.49 | 46.90 | 46.97 | -3.75% | -1.74% | -2.96% | 3,602,600 | 172,206,000 | 135% | 47.80 | -3.83% | 49.15 | -2.91% | 49.78 | -0.64% | 48.40 | 0.50% | 1.05% | |
| 2019-03-13 | 50.65 | 50.94 | 48.80 | 48.80 | -3.65% | -1.82% | 1.32% | 1,812,600 | 90,096,000 | 76% | 49.71 | -2.48% | 50.62 | -0.08% | 50.10 | 0.59% | 48.16 | 0.90% | 1.04% | |
| 2019-03-12 | 51.83 | 51.83 | 50.46 | 50.65 | 0.00% | -0.63% | 6.11% | 2,109,800 | 107,538,000 | 90% | 50.97 | -0.25% | 50.66 | 1.42% | 49.80 | 1.50% | 47.73 | 1.26% | 0.99% | | |
|
