海南海药( 000566.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 | 8.02 | 8.28 | 7.94 | 8.19 | 2.12% | 0.90% | -6.12% | 6,022,900 | 48,890,000 | 62% | 8.12 | 1.69% | 8.12 | -0.88% | 8.26 | -1.91% | 8.72 | -1.20% | -0.42% |  |
| 2021-01-14 | 8.19 | 8.19 | 7.85 | 8.02 | -1.60% | 0.48% | -9.17% | 7,175,100 | 57,270,000 | 68% | 7.98 | -2.99% | 8.19 | -2.54% | 8.42 | -2.76% | 8.83 | -0.95% | -0.34% | |
| 2021-01-13 | 8.53 | 8.53 | 8.13 | 8.15 | -4.12% | -0.95% | -8.58% | 8,339,300 | 68,619,000 | 77% | 8.23 | -3.02% | 8.40 | -2.68% | 8.66 | -2.02% | 8.92 | -0.54% | -0.31% | |
| 2021-01-12 | 8.46 | 8.58 | 8.39 | 8.50 | 1.19% | 0.19% | -5.17% | 3,787,100 | 32,131,000 | 36% | 8.48 | -0.70% | 8.63 | -1.91% | 8.84 | -0.80% | 8.96 | 0.02% | -0.30% |  |
| 2021-01-11 | 8.76 | 8.80 | 8.40 | 8.40 | -4.11% | -1.69% | -6.26% | 7,648,300 | 65,349,000 | 69% | 8.54 | -2.31% | 8.80 | -1.64% | 8.91 | -1.03% | 8.96 | 0.09% | -0.38% | |
| 2021-01-08 | 8.98 | 8.98 | 8.66 | 8.76 | -3.84% | 0.16% | -2.16% | 10,637,800 | 93,039,000 | 94% | 8.75 | -3.02% | 8.95 | -0.93% | 9.00 | -1.14% | 8.95 | -0.19% | -0.52% | |
| 2021-01-07 | 9.19 | 9.30 | 8.78 | 9.11 | -0.22% | 1.02% | 1.56% | 11,531,100 | 103,987,000 | 102% | 9.02 | -0.67% | 9.03 | -0.46% | 9.10 | 0.02% | 8.97 | -0.26% | -0.56% | |
| 2021-01-06 | 9.16 | 9.25 | 8.98 | 9.13 | -0.44% | 0.56% | 1.52% | 9,853,200 | 89,458,000 | 84% | 9.08 | 0.81% | 9.07 | -0.71% | 9.10 | 0.41% | 8.99 | -0.54% | -0.53% | |
| 2021-01-05 | 9.15 | 9.25 | 8.81 | 9.17 | 0.22% | 1.82% | 1.42% | 14,660,200 | 132,029,000 | 120% | 9.01 | -1.78% | 9.14 | -0.13% | 9.06 | 0.49% | 9.04 | -0.36% | -0.45% | |
| 2021-01-04 | 9.23 | 9.27 | 9.09 | 9.15 | -0.87% | -0.21% | 0.83% | 9,380,500 | 86,006,000 | 82% | 9.17 | -1.20% | 9.15 | 0.99% | 9.02 | 1.30% | 9.08 | -0.31% | -0.38% | |
| 2020-12-31 | 9.24 | 9.44 | 9.15 | 9.23 | -0.11% | -0.54% | 1.40% | 11,378,800 | 105,595,000 | 101% | 9.28 | 2.92% | 9.06 | 2.09% | 8.90 | 0.76% | 9.10 | -0.37% | -0.31% | |
| 2020-12-30 | 8.67 | 9.25 | 8.65 | 9.24 | 6.08% | 2.47% | 1.13% | 12,707,800 | 114,589,000 | 108% | 9.02 | 2.86% | 8.87 | 1.84% | 8.84 | -0.60% | 9.14 | -0.61% | -0.23% | |
| 2020-12-29 | 8.88 | 8.92 | 8.69 | 8.71 | -1.36% | -0.64% | -5.25% | 6,787,800 | 59,505,000 | 56% | 8.77 | -0.05% | 8.71 | -0.84% | 8.89 | -1.49% | 9.19 | -0.44% | -0.13% | |
| 2020-12-28 | 8.64 | 8.94 | 8.52 | 8.83 | 2.20% | 0.68% | -4.38% | 10,481,200 | 91,925,000 | 86% | 8.77 | 1.49% | 8.79 | -1.68% | 9.02 | -1.03% | 9.23 | -0.75% | -0.07% | |
| 2020-12-25 | 8.79 | 8.88 | 8.48 | 8.64 | -2.70% | -0.01% | -7.14% | 12,808,100 | 110,671,000 | 100% | 8.64 | -3.31% | 8.94 | -2.86% | 9.12 | -1.75% | 9.30 | -1.39% | 0.05% | |
| 2020-12-24 | 9.10 | 9.21 | 8.79 | 8.88 | -3.16% | -0.64% | -5.88% | 14,017,300 | 125,266,000 | 105% | 8.94 | -2.65% | 9.20 | -1.58% | 9.28 | -1.56% | 9.44 | -0.52% | 0.31% | |
| 2020-12-23 | 9.38 | 9.43 | 9.06 | 9.17 | -2.76% | -0.11% | -3.31% | 15,907,600 | 146,029,000 | 110% | 9.18 | -3.58% | 9.35 | -1.47% | 9.43 | -1.02% | 9.48 | 0.02% | 0.47% | |
| 2020-12-22 | 9.40 | 9.68 | 9.31 | 9.43 | -0.21% | -0.96% | -0.55% | 12,685,700 | 120,778,000 | 92% | 9.52 | 1.22% | 9.49 | -0.32% | 9.52 | 0.13% | 9.48 | 0.24% | 0.50% | |
| 2020-12-21 | 9.44 | 9.53 | 9.31 | 9.45 | -0.11% | 0.47% | -0.10% | 8,978,200 | 84,451,000 | 69% | 9.41 | -1.24% | 9.52 | -0.41% | 9.51 | -0.17% | 9.46 | 0.31% | 0.47% | |
| 2020-12-18 | 9.65 | 9.65 | 9.43 | 9.46 | -1.56% | -0.67% | 0.32% | 9,063,900 | 86,327,000 | 71% | 9.52 | -0.74% | 9.56 | 0.19% | 9.53 | -0.53% | 9.43 | 0.42% | 0.42% | |
| 2020-12-17 | 9.51 | 9.72 | 9.46 | 9.61 | 0.63% | 0.16% | 2.33% | 12,270,900 | 117,739,000 | 98% | 9.60 | 0.55% | 9.54 | 0.38% | 9.58 | 0.55% | 9.39 | 0.43% | 0.37% | |
| 2020-12-16 | 9.44 | 9.71 | 9.36 | 9.55 | 1.17% | 0.07% | 2.13% | 11,947,700 | 114,021,000 | 99% | 9.54 | 1.10% | 9.50 | -0.86% | 9.53 | 0.77% | 9.35 | 0.35% | 0.32% | |
| 2020-12-15 | 9.43 | 9.55 | 9.33 | 9.44 | 0.00% | 0.01% | 1.31% | 7,503,300 | 70,820,000 | 64% | 9.44 | -0.68% | 9.59 | 0.54% | 9.45 | 0.31% | 9.32 | 0.23% | 0.28% | |
| 2020-12-14 | 9.65 | 9.68 | 9.39 | 9.44 | -1.77% | -0.67% | 1.54% | 12,855,900 | 122,185,000 | 111% | 9.50 | -1.88% | 9.53 | 0.94% | 9.43 | 0.71% | 9.30 | 0.41% | 0.27% | |
| 2020-12-11 | 9.53 | 9.94 | 9.44 | 9.61 | -0.62% | -0.78% | 3.79% | 21,091,000 | 204,287,000 | 197% | 9.69 | 2.74% | 9.45 | 1.75% | 9.36 | 1.82% | 9.26 | 1.17% | 0.22% | |
| 2020-12-10 | 9.05 | 9.78 | 9.03 | 9.67 | 6.85% | 2.57% | 5.66% | 26,573,400 | 250,539,000 | 269% | 9.43 | 3.25% | 9.28 | 2.78% | 9.19 | 1.87% | 9.15 | 1.14% | 0.10% | |
| 2020-12-09 | 8.90 | 9.29 | 8.90 | 9.05 | 1.91% | -0.89% | 0.01% | 14,775,300 | 134,913,000 | 187% | 9.13 | 2.47% | 9.03 | 1.10% | 9.02 | 0.35% | 9.05 | 0.29% | -0.05% | |
| 2020-12-08 | 8.87 | 8.97 | 8.83 | 8.88 | 0.00% | -0.35% | -1.58% | 4,336,700 | 38,644,000 | 60% | 8.91 | 0.03% | 8.93 | -0.48% | 8.99 | -0.43% | 9.02 | -0.06% | -0.11% | |
| 2020-12-07 | 8.99 | 9.03 | 8.86 | 8.88 | -0.67% | -0.31% | -1.64% | 7,644,600 | 68,098,000 | 104% | 8.91 | -0.68% | 8.98 | -0.66% | 9.03 | -0.33% | 9.03 | -0.16% | -0.12% | |
| 2020-12-04 | 9.05 | 9.10 | 8.91 | 8.94 | 0.00% | -0.32% | -1.13% | 8,776,500 | 78,718,000 | 118% | 8.97 | -0.98% | 9.04 | -0.67% | 9.06 | -0.30% | 9.04 | -0.13% | -0.09% | | |
|
