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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 8.09 | 8.30 | 7.91 | 8.19 | 1.49% | 0.48% | 2.58% | 40,606,800 | 330,982,000 | 144% | 8.15 | 1.14% | 8.05 | 1.55% | 7.99 | 1.38% | 7.98 | 0.43% | 0.20% |  |
| 2019-04-22 | 7.83 | 8.18 | 7.82 | 8.07 | 2.93% | 0.14% | 1.51% | 39,342,400 | 317,075,000 | 143% | 8.06 | 3.40% | 7.93 | 1.34% | 7.88 | 1.31% | 7.95 | 0.35% | 0.05% | |
| 2019-04-19 | 7.71 | 7.89 | 7.68 | 7.84 | 1.69% | 0.59% | -1.04% | 15,892,700 | 123,867,000 | 58% | 7.79 | 0.40% | 7.83 | 0.57% | 7.78 | 0.16% | 7.92 | -0.06% | -0.02% | |
| 2019-04-18 | 7.88 | 7.92 | 7.70 | 7.71 | -2.16% | -0.68% | -2.74% | 17,201,700 | 133,533,000 | 59% | 7.76 | -1.59% | 7.78 | 0.08% | 7.76 | -1.22% | 7.93 | -0.25% | -0.06% | |
| 2019-04-17 | 7.66 | 8.06 | 7.66 | 7.88 | 2.07% | -0.10% | -0.84% | 26,214,300 | 206,766,000 | 85% | 7.89 | 3.31% | 7.78 | 0.95% | 7.86 | -1.53% | 7.95 | 0.08% | -0.05% | |
| 2019-04-16 | 7.63 | 7.73 | 7.48 | 7.72 | 2.39% | 1.11% | -2.78% | 16,625,100 | 126,932,000 | 51% | 7.64 | -1.38% | 7.70 | -2.51% | 7.98 | -0.23% | 7.94 | 0.09% | -0.08% | |
| 2019-04-15 | 7.86 | 7.92 | 7.51 | 7.54 | -2.33% | -2.61% | -4.97% | 17,754,600 | 137,451,000 | 51% | 7.74 | 0.19% | 7.90 | -2.09% | 8.00 | 0.00% | 7.93 | 0.85% | -0.07% | |
| 2019-04-12 | 7.61 | 7.82 | 7.61 | 7.72 | -2.03% | -0.09% | -1.87% | 18,661,700 | 144,191,000 | 50% | 7.73 | -4.16% | 8.07 | -0.09% | 8.00 | -0.13% | 7.87 | 0.18% | -0.14% | |
| 2019-04-11 | 8.34 | 8.36 | 7.86 | 7.88 | -4.95% | -2.26% | 0.34% | 37,829,400 | 304,976,000 | 101% | 8.06 | -1.54% | 8.08 | 0.67% | 8.01 | 0.11% | 7.85 | 0.22% | -0.22% | |
| 2019-04-10 | 7.94 | 8.46 | 7.85 | 8.29 | 3.75% | 1.25% | 5.79% | 56,835,300 | 465,378,000 | 155% | 8.19 | 3.72% | 8.02 | 1.80% | 8.00 | 1.21% | 7.84 | 0.10% | -0.17% | |
| 2019-04-09 | 7.68 | 8.04 | 7.61 | 7.99 | 3.36% | 1.22% | 2.07% | 31,656,100 | 249,899,000 | 85% | 7.89 | 0.59% | 7.88 | -0.61% | 7.91 | 0.43% | 7.83 | -1.10% | -0.11% | |
| 2019-04-08 | 7.91 | 8.01 | 7.66 | 7.73 | -1.78% | -1.50% | -2.34% | 30,263,700 | 237,505,000 | 74% | 7.85 | -0.65% | 7.93 | 0.04% | 7.87 | 1.65% | 7.92 | -0.28% | 0.12% | |
| 2019-04-04 | 8.02 | 8.05 | 7.81 | 7.87 | -1.75% | -0.37% | -0.84% | 31,787,100 | 251,096,000 | 76% | 7.90 | -1.50% | 7.93 | 0.74% | 7.74 | 0.55% | 7.94 | -0.48% | 0.24% | |
| 2019-04-03 | 7.92 | 8.15 | 7.84 | 8.01 | 2.43% | -0.11% | 0.44% | 38,139,100 | 305,826,000 | 86% | 8.02 | 2.27% | 7.87 | 3.38% | 7.70 | 0.34% | 7.98 | -0.19% | 0.40% | |
| 2019-04-02 | 7.81 | 7.93 | 7.73 | 7.82 | 0.39% | -0.27% | -2.13% | 32,166,400 | 252,217,000 | 67% | 7.84 | 1.28% | 7.61 | 0.58% | 7.68 | -1.17% | 7.99 | -0.19% | 0.54% | |
| 2019-04-01 | 7.55 | 7.87 | 7.49 | 7.79 | 3.18% | 0.62% | -2.69% | 38,247,600 | 296,105,000 | 72% | 7.74 | 5.42% | 7.57 | -0.58% | 7.77 | -2.29% | 8.01 | 0.18% | 0.68% | |
| 2019-03-29 | 7.35 | 7.66 | 7.11 | 7.55 | 1.89% | 2.81% | -5.52% | 46,518,100 | 341,650,000 | 79% | 7.34 | -4.14% | 7.61 | -4.07% | 7.95 | -1.84% | 7.99 | 0.13% | 0.77% | |
| 2019-03-28 | 7.84 | 7.90 | 7.38 | 7.41 | -6.32% | -3.28% | -7.15% | 38,628,000 | 295,939,000 | 65% | 7.66 | -2.87% | 7.93 | -3.42% | 8.10 | -1.12% | 7.98 | -0.55% | 0.82% | |
| 2019-03-27 | 8.00 | 8.12 | 7.70 | 7.91 | -1.62% | 0.29% | -1.43% | 38,091,500 | 300,409,000 | 56% | 7.89 | -3.84% | 8.22 | -0.57% | 8.19 | -0.27% | 8.03 | 0.65% | 1.38% | |
| 2019-03-26 | 8.55 | 8.62 | 8.00 | 8.04 | -4.51% | -1.98% | 0.84% | 45,938,600 | 376,810,000 | 69% | 8.20 | -2.65% | 8.26 | 0.09% | 8.21 | 0.51% | 7.97 | 0.77% | 1.41% | |
| 2019-03-25 | 8.00 | 8.94 | 7.89 | 8.42 | 3.06% | -0.06% | 6.42% | 62,657,400 | 527,886,000 | 101% | 8.43 | 4.26% | 8.26 | 1.50% | 8.17 | 1.82% | 7.91 | 1.19% | 1.37% | |
| 2019-03-22 | 8.18 | 8.22 | 7.92 | 8.17 | 0.12% | 1.10% | 4.49% | 41,003,600 | 331,364,000 | 68% | 8.08 | -1.40% | 8.13 | 0.33% | 8.02 | 1.52% | 7.82 | 0.89% | 1.34% | |
| 2019-03-21 | 8.26 | 8.35 | 8.05 | 8.16 | -0.61% | -0.44% | 5.29% | 60,248,200 | 493,782,000 | 103% | 8.20 | 1.10% | 8.11 | 1.82% | 7.90 | -0.29% | 7.75 | 1.10% | 1.35% | |
| 2019-03-20 | 7.99 | 8.27 | 7.85 | 8.21 | 1.61% | 1.27% | 7.10% | 65,954,500 | 534,670,000 | 117% | 8.11 | 0.98% | 7.96 | 2.62% | 7.93 | 1.50% | 7.67 | 1.19% | 1.37% | |
| 2019-03-19 | 8.19 | 8.19 | 7.83 | 8.08 | 2.28% | 0.65% | 6.65% | 71,020,500 | 570,165,000 | 135% | 8.03 | 3.56% | 7.76 | -1.25% | 7.81 | 1.46% | 7.58 | 1.30% | 1.34% | |
| 2019-03-18 | 7.61 | 7.93 | 7.50 | 7.90 | 5.47% | 1.91% | 5.63% | 69,033,700 | 535,127,000 | 140% | 7.75 | 3.31% | 7.86 | 1.17% | 7.70 | 1.02% | 7.48 | 1.04% | 1.29% | |
| 2019-03-15 | 7.40 | 7.75 | 7.35 | 7.49 | -2.85% | -0.19% | 1.19% | 73,662,500 | 552,730,000 | 157% | 7.50 | -7.51% | 7.77 | 0.26% | 7.62 | 0.78% | 7.40 | 0.65% | 1.30% | |
| 2019-03-14 | 8.42 | 8.42 | 7.66 | 7.71 | 0.78% | -4.97% | 4.84% | 129,241,200 | 1,048,470,000 | 339% | 8.11 | 10.79% | 7.75 | 8.90% | 7.56 | 6.72% | 7.35 | 5.03% | 1.33% | |
| 2019-03-13 | 6.98 | 7.65 | 6.91 | 7.65 | 10.07% | 4.47% | 9.25% | 58,107,100 | 425,529,000 | 189% | 7.32 | 5.38% | 7.11 | 3.01% | 7.08 | 1.53% | 7.00 | 0.91% | 0.96% | |
| 2019-03-12 | 6.90 | 7.04 | 6.81 | 6.95 | 0.00% | 0.01% | 0.16% | 28,826,700 | 200,322,000 | 92% | 6.95 | 2.57% | 6.90 | -1.09% | 6.98 | 0.27% | 6.94 | 0.39% | 1.14% | | |
|
