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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 42.76 | 43.15 | 42.11 | 42.32 | -1.03% | -0.44% | -2.51% | 4,442,300 | 188,824,000 | 93% | 42.51 | -0.72% | 42.69 | -0.10% | 42.63 | -0.21% | 43.41 | -0.92% | -0.68% |  |
| 2021-01-14 | 43.00 | 43.14 | 42.58 | 42.76 | -1.22% | -0.12% | -2.40% | 2,973,200 | 127,288,000 | 60% | 42.81 | 0.10% | 42.73 | 0.21% | 42.72 | -0.48% | 43.81 | -0.30% | -0.62% |  |
| 2021-01-13 | 42.62 | 43.49 | 42.00 | 43.29 | 1.57% | 1.21% | -1.48% | 4,940,300 | 211,301,000 | 101% | 42.77 | 0.50% | 42.64 | -0.09% | 42.93 | -0.65% | 43.94 | -0.50% | -0.62% | |
| 2021-01-12 | 42.09 | 42.87 | 42.06 | 42.62 | 1.26% | 0.15% | -3.49% | 2,702,300 | 115,001,000 | 55% | 42.56 | 0.07% | 42.68 | -0.85% | 43.21 | -0.82% | 44.16 | -0.55% | -0.62% | |
| 2021-01-11 | 43.05 | 43.15 | 42.08 | 42.09 | -2.18% | -1.03% | -5.22% | 3,969,200 | 168,805,000 | 80% | 42.53 | -0.86% | 43.04 | -1.02% | 43.56 | -0.89% | 44.41 | -0.87% | -0.65% | |
| 2021-01-08 | 42.50 | 43.32 | 42.44 | 43.03 | 0.61% | 0.31% | -3.94% | 4,075,000 | 174,811,000 | 81% | 42.90 | -1.18% | 43.49 | -1.00% | 43.95 | -1.25% | 44.80 | -1.34% | -0.84% | |
| 2021-01-07 | 44.54 | 44.67 | 42.51 | 42.77 | -3.15% | -1.47% | -5.80% | 7,170,300 | 311,265,000 | 129% | 43.41 | -1.60% | 43.93 | -1.20% | 44.51 | -0.82% | 45.40 | -0.76% | -0.86% | |
| 2021-01-06 | 44.34 | 44.57 | 43.82 | 44.16 | -0.76% | 0.10% | -3.48% | 4,717,900 | 208,128,000 | 91% | 44.12 | -0.50% | 44.46 | -1.35% | 44.88 | -0.40% | 45.75 | -0.54% | -0.86% | |
| 2021-01-05 | 44.97 | 45.04 | 43.75 | 44.50 | -1.22% | 0.37% | -3.26% | 6,893,000 | 305,623,000 | 134% | 44.34 | -1.52% | 45.07 | -0.81% | 45.06 | -0.99% | 46.00 | -0.64% | -0.86% | |
| 2021-01-04 | 45.82 | 45.98 | 44.69 | 45.05 | -1.64% | 0.06% | -2.69% | 4,455,500 | 200,591,000 | 93% | 45.02 | -2.05% | 45.44 | -0.06% | 45.51 | -0.90% | 46.30 | -0.38% | -0.85% | |
| 2020-12-31 | 45.00 | 47.01 | 44.68 | 45.80 | 2.00% | -0.35% | -1.45% | 5,944,400 | 273,216,000 | 129% | 45.96 | 2.19% | 45.46 | 0.02% | 45.92 | -1.25% | 46.47 | -0.29% | -0.86% | |
| 2020-12-30 | 44.54 | 45.70 | 44.48 | 44.90 | 0.25% | -0.17% | -3.67% | 2,739,900 | 123,234,000 | 60% | 44.98 | -0.18% | 45.46 | -1.45% | 46.51 | -0.24% | 46.61 | -0.36% | -0.86% | |
| 2020-12-29 | 46.00 | 46.00 | 44.77 | 44.79 | -2.65% | -0.60% | -4.24% | 4,028,900 | 181,548,000 | 85% | 45.06 | -2.72% | 46.13 | -2.07% | 46.62 | -0.59% | 46.78 | -0.47% | -0.86% |  |
| 2020-12-28 | 46.92 | 47.25 | 46.00 | 46.01 | -1.86% | -0.68% | -2.10% | 3,362,900 | 155,779,000 | 69% | 46.32 | -1.37% | 47.10 | 0.13% | 46.90 | -0.06% | 47.00 | -0.85% | -0.86% | |
| 2020-12-25 | 47.01 | 47.50 | 46.60 | 46.88 | -2.01% | -0.18% | -1.10% | 4,311,100 | 202,476,000 | 76% | 46.97 | -1.01% | 47.04 | 0.10% | 46.92 | 0.01% | 47.40 | -2.74% | -0.84% | |
| 2020-12-24 | 46.20 | 49.00 | 45.43 | 47.84 | 3.06% | 0.84% | -1.83% | 9,227,300 | 437,772,000 | 135% | 47.44 | 2.80% | 46.99 | 1.02% | 46.92 | 0.40% | 48.73 | -1.59% | -0.45% | |
| 2020-12-23 | 46.12 | 47.12 | 45.41 | 46.42 | 0.61% | 0.59% | -6.26% | 3,878,500 | 178,992,000 | 50% | 46.15 | -1.35% | 46.51 | -0.53% | 46.73 | -0.50% | 49.52 | -0.72% | -0.23% | |
| 2020-12-22 | 46.72 | 47.43 | 46.06 | 46.14 | -1.26% | -1.37% | -7.50% | 4,431,600 | 207,306,000 | 53% | 46.78 | 0.44% | 46.76 | -0.32% | 46.97 | -0.31% | 49.88 | -0.51% | -0.18% | |
| 2020-12-21 | 47.01 | 47.03 | 46.15 | 46.73 | -0.81% | 0.34% | -6.80% | 3,844,300 | 179,036,000 | 45% | 46.57 | -0.77% | 46.91 | -0.52% | 47.11 | -1.46% | 50.14 | -0.59% | -0.12% | |
| 2020-12-18 | 47.20 | 47.30 | 46.73 | 47.11 | -0.17% | 0.38% | -6.59% | 3,744,500 | 175,738,000 | 43% | 46.93 | -0.63% | 47.16 | -0.30% | 47.81 | -4.07% | 50.44 | -0.47% | -0.03% | |
| 2020-12-17 | 47.11 | 47.68 | 46.79 | 47.19 | 0.40% | -0.08% | -6.88% | 3,890,700 | 183,745,000 | 44% | 47.23 | -0.12% | 47.30 | -1.57% | 49.84 | -1.51% | 50.68 | -0.34% | 0.05% | |
| 2020-12-16 | 47.60 | 47.98 | 46.96 | 47.00 | -1.32% | -0.60% | -7.57% | 4,495,000 | 212,539,000 | 51% | 47.28 | -0.15% | 48.05 | -4.83% | 50.60 | -0.65% | 50.85 | -0.31% | 0.09% | |
| 2020-12-15 | 47.00 | 48.48 | 46.21 | 47.63 | -0.46% | 0.58% | -6.62% | 6,276,200 | 297,198,000 | 71% | 47.35 | -2.81% | 50.49 | -1.90% | 50.93 | -0.80% | 51.01 | -0.48% | 0.12% | |
| 2020-12-14 | 51.00 | 51.00 | 47.79 | 47.85 | -9.89% | -1.79% | -6.64% | 11,728,100 | 571,423,000 | 143% | 48.72 | -8.40% | 51.47 | -1.35% | 51.35 | -1.35% | 51.25 | -0.65% | 0.16% | |
| 2020-12-11 | 52.77 | 54.54 | 51.50 | 53.10 | 0.57% | -0.17% | 2.94% | 15,008,200 | 798,267,000 | 223% | 53.19 | 2.39% | 52.18 | 1.42% | 52.05 | 0.97% | 51.59 | 1.13% | 0.18% | |
| 2020-12-10 | 50.93 | 53.00 | 50.30 | 52.80 | 1.93% | 1.64% | 3.51% | 13,683,300 | 710,835,000 | 240% | 51.95 | 1.88% | 51.45 | 0.34% | 51.55 | 0.54% | 51.01 | 0.67% | 0.05% | |
| 2020-12-09 | 50.73 | 52.27 | 49.56 | 51.80 | 2.94% | 1.59% | 2.23% | 10,097,800 | 514,890,000 | 196% | 50.99 | -0.09% | 51.28 | -0.55% | 51.28 | 0.19% | 50.67 | -0.28% | -0.01% | |
| 2020-12-08 | 51.79 | 52.25 | 50.29 | 50.32 | -3.06% | -1.40% | -0.97% | 5,207,400 | 265,759,000 | 99% | 51.04 | -2.02% | 51.56 | 0.01% | 51.18 | 0.33% | 50.81 | 0.14% | 0.12% | |
| 2020-12-07 | 51.47 | 52.56 | 51.26 | 51.91 | 0.35% | -0.34% | 2.30% | 5,163,600 | 268,944,000 | 106% | 52.09 | 0.99% | 51.56 | 1.29% | 51.01 | 1.11% | 50.74 | 0.32% | 0.12% | |
| 2020-12-04 | 50.78 | 52.68 | 50.56 | 51.73 | 0.00% | 0.30% | 2.28% | 5,521,100 | 284,741,000 | 118% | 51.57 | 1.44% | 50.90 | 1.28% | 50.45 | 1.24% | 50.58 | 0.25% | 0.11% | | |
|
