泰合健康( 000790.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 4.63 | 4.73 | 4.56 | 4.72 | 1.29% | 1.11% | 3.40% | 18,405,800 | 85,914,000 | 82% | 4.67 | -0.06% | 4.66 | 0.00% | 4.64 | 0.52% | 4.57 | 0.51% | 0.71% |  |
| 2019-02-21 | 4.63 | 4.79 | 4.59 | 4.66 | 0.43% | -0.24% | 2.60% | 22,961,700 | 107,245,000 | 109% | 4.67 | 1.35% | 4.66 | 0.80% | 4.62 | 0.83% | 4.54 | 0.75% | 0.53% | |
| 2019-02-20 | 4.64 | 4.68 | 4.55 | 4.64 | 0.00% | 0.67% | 2.93% | 12,376,800 | 57,041,000 | 63% | 4.61 | -1.18% | 4.62 | 0.50% | 4.58 | 0.84% | 4.51 | 0.36% | 0.39% | |
| 2019-02-19 | 4.62 | 4.82 | 4.58 | 4.64 | 0.43% | -0.51% | 3.29% | 22,542,400 | 105,146,000 | 120% | 4.66 | 1.83% | 4.60 | 1.26% | 4.54 | -0.09% | 4.49 | 0.79% | 0.32% | |
| 2019-02-18 | 4.51 | 4.64 | 4.48 | 4.62 | 3.13% | 0.87% | 3.66% | 23,844,300 | 109,209,000 | 137% | 4.58 | 1.55% | 4.54 | 1.23% | 4.54 | 0.80% | 4.46 | 0.56% | 0.19% | |
| 2019-02-15 | 4.49 | 4.56 | 4.46 | 4.48 | -0.44% | -0.67% | 1.08% | 14,473,400 | 65,282,000 | 91% | 4.51 | 0.04% | 4.48 | -1.21% | 4.51 | 0.51% | 4.43 | 0.23% | 0.13% | |
| 2019-02-14 | 4.46 | 4.61 | 4.43 | 4.50 | 0.45% | -0.18% | 1.76% | 20,867,100 | 94,072,000 | 138% | 4.51 | 1.17% | 4.54 | 0.71% | 4.48 | 0.83% | 4.42 | 0.32% | 0.13% | |
| 2019-02-13 | 4.42 | 4.52 | 4.38 | 4.48 | -1.75% | 0.54% | 1.63% | 33,360,600 | 148,656,000 | 241% | 4.46 | -3.30% | 4.51 | 0.33% | 4.45 | 0.54% | 4.41 | 0.41% | 0.11% | |
| 2019-02-12 | 4.29 | 4.70 | 4.28 | 4.56 | 6.79% | -1.04% | 3.87% | 48,400,800 | 223,041,000 | 458% | 4.61 | 9.32% | 4.49 | 8.98% | 4.42 | 7.04% | 4.39 | 3.76% | 0.08% | |
| 2019-02-11 | 4.11 | 4.28 | 4.09 | 4.27 | 4.66% | 1.30% | 0.92% | 11,353,700 | 47,854,000 | 166% | 4.22 | 3.59% | 4.12 | 1.05% | 4.13 | -0.17% | 4.23 | -0.59% | -0.28% | |
| 2019-02-01 | 3.97 | 4.10 | 3.97 | 4.08 | 3.03% | 0.27% | -4.14% | 5,998,500 | 24,409,000 | 88% | 4.07 | 1.24% | 4.08 | -0.61% | 4.14 | -1.43% | 4.26 | -1.30% | -0.18% | |
| 2019-01-31 | 4.06 | 4.17 | 3.92 | 3.96 | -3.18% | -1.47% | -8.16% | 7,391,800 | 29,711,000 | 87% | 4.02 | -3.44% | 4.10 | -2.47% | 4.20 | -1.94% | 4.31 | -0.60% | 0.04% | |
| 2019-01-30 | 4.13 | 4.55 | 4.05 | 4.09 | -1.68% | -1.73% | -5.72% | 5,806,900 | 24,169,000 | 70% | 4.16 | 0.41% | 4.21 | -1.59% | 4.28 | -0.60% | 4.34 | -0.41% | 0.14% | |
| 2019-01-29 | 4.25 | 4.26 | 4.02 | 4.16 | -2.12% | 0.36% | -4.50% | 6,719,600 | 27,852,000 | 77% | 4.15 | -3.74% | 4.28 | -1.95% | 4.31 | -1.01% | 4.36 | -0.50% | 0.23% | |
| 2019-01-28 | 4.32 | 4.44 | 4.22 | 4.25 | -2.07% | -1.30% | -2.92% | 6,780,100 | 29,193,000 | 73% | 4.31 | -1.56% | 4.36 | -0.23% | 4.35 | -0.48% | 4.38 | 0.00% | 0.38% | |
| 2019-01-25 | 4.42 | 4.42 | 4.33 | 4.34 | -1.36% | -0.78% | -0.87% | 6,786,900 | 29,684,000 | 71% | 4.37 | -0.59% | 4.37 | 0.18% | 4.37 | -0.48% | 4.38 | 0.18% | 0.44% | |
| 2019-01-24 | 4.37 | 4.50 | 4.32 | 4.40 | 1.62% | 0.00% | 0.69% | 7,005,000 | 30,824,000 | 74% | 4.40 | 1.97% | 4.36 | -0.02% | 4.39 | 0.34% | 4.37 | 0.18% | 0.44% | |
| 2019-01-23 | 4.31 | 4.36 | 4.28 | 4.33 | 0.23% | 0.35% | -0.73% | 4,479,700 | 19,332,000 | 47% | 4.32 | -0.87% | 4.36 | -0.91% | 4.38 | -0.18% | 4.36 | 0.12% | 0.45% | |
| 2019-01-22 | 4.43 | 4.43 | 4.30 | 4.32 | -1.14% | -0.76% | -0.85% | 5,629,400 | 24,502,000 | 57% | 4.35 | -0.96% | 4.40 | 0.27% | 4.39 | -0.11% | 4.36 | 0.14% | 0.48% | |
| 2019-01-21 | 4.41 | 4.44 | 4.34 | 4.37 | -0.23% | -0.57% | 0.44% | 8,475,600 | 37,248,000 | 85% | 4.40 | -0.59% | 4.39 | 0.02% | 4.39 | 0.27% | 4.35 | 0.37% | 0.49% | |
| 2019-01-18 | 4.27 | 4.60 | 4.27 | 4.38 | 2.82% | -0.93% | 1.04% | 20,126,400 | 88,980,000 | 200% | 4.42 | 2.81% | 4.39 | 0.41% | 4.38 | 0.74% | 4.34 | 0.93% | 0.48% | |
| 2019-01-17 | 4.34 | 4.36 | 4.26 | 4.26 | -2.29% | -0.93% | -0.81% | 7,102,800 | 30,545,000 | 79% | 4.30 | -2.10% | 4.37 | -0.02% | 4.35 | 0.05% | 4.30 | 0.37% | 0.34% | |
| 2019-01-16 | 4.40 | 4.46 | 4.34 | 4.36 | -1.13% | -0.73% | 1.89% | 9,047,400 | 39,735,000 | 105% | 4.39 | -0.05% | 4.37 | 0.62% | 4.35 | 0.46% | 4.28 | 0.52% | 0.25% | |
| 2019-01-15 | 4.32 | 4.48 | 4.27 | 4.41 | 1.38% | 0.36% | 3.59% | 14,892,600 | 65,432,000 | 184% | 4.39 | 1.43% | 4.35 | 1.12% | 4.33 | 0.79% | 4.26 | 0.95% | 0.14% | |
| 2019-01-14 | 4.29 | 4.50 | 4.27 | 4.35 | 1.16% | 0.42% | 3.15% | 11,519,200 | 49,903,000 | 161% | 4.33 | 1.74% | 4.30 | 0.51% | 4.29 | 0.66% | 4.22 | 0.64% | -0.12% | |
| 2019-01-11 | 4.29 | 4.30 | 4.19 | 4.30 | 0.94% | 0.99% | 2.63% | 6,305,100 | 26,847,000 | 94% | 4.26 | -0.33% | 4.28 | -0.09% | 4.26 | 0.76% | 4.19 | 0.19% | -0.31% | |
| 2019-01-10 | 4.27 | 4.31 | 4.24 | 4.26 | 0.00% | -0.28% | 1.87% | 5,769,900 | 24,648,000 | 88% | 4.27 | -0.47% | 4.28 | 0.40% | 4.23 | 0.71% | 4.18 | 0.31% | -0.43% | |
| 2019-01-09 | 4.24 | 4.32 | 4.24 | 4.26 | 0.24% | -0.75% | 2.18% | 9,162,400 | 39,323,000 | 139% | 4.29 | 0.47% | 4.26 | 1.45% | 4.20 | 0.91% | 4.17 | 0.34% | -0.59% | |
| 2019-01-08 | 4.25 | 4.33 | 4.22 | 4.25 | -0.23% | -0.51% | 2.29% | 7,219,300 | 30,838,000 | 118% | 4.27 | 0.90% | 4.20 | 1.30% | 4.16 | 0.90% | 4.16 | 0.24% | -0.71% | |
| 2019-01-07 | 4.20 | 4.30 | 4.15 | 4.26 | 0.00% | 0.61% | 2.77% | 11,263,900 | 47,694,000 | 193% | 4.23 | 3.65% | 4.15 | 1.84% | 4.13 | 0.98% | 4.15 | 0.29% | -0.89% | | |
|
