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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 4.12 | 4.22 | 4.08 | 4.21 | 2.43% | 0.94% | 1.94% | 9,671,800 | 40,338,000 | 136% | 4.17 | 3.24% | 4.11 | 1.03% | 4.10 | 0.22% | 4.13 | -0.19% | -0.35% |  |
| 2019-08-15 | 3.98 | 4.11 | 3.97 | 4.11 | 0.74% | 1.73% | -0.68% | 7,343,500 | 29,667,000 | 102% | 4.04 | -1.42% | 4.07 | -0.49% | 4.09 | -0.61% | 4.14 | -0.60% | -0.41% | |
| 2019-08-14 | 4.10 | 4.14 | 4.07 | 4.08 | 0.49% | -0.44% | -1.99% | 6,166,300 | 25,271,000 | 88% | 4.10 | 0.61% | 4.09 | -0.49% | 4.12 | -0.32% | 4.16 | -0.53% | -0.42% | |
| 2019-08-13 | 4.09 | 4.11 | 4.04 | 4.06 | -1.46% | -0.32% | -2.99% | 6,035,500 | 24,582,000 | 84% | 4.07 | -0.46% | 4.11 | -0.63% | 4.13 | 0.02% | 4.19 | -0.57% | -0.67% | |
| 2019-08-12 | 4.11 | 4.13 | 4.07 | 4.12 | 0.49% | 0.68% | -2.11% | 6,610,500 | 27,051,000 | 88% | 4.09 | -1.40% | 4.13 | -0.58% | 4.13 | -0.77% | 4.21 | -0.61% | -0.78% |  |
| 2019-08-09 | 4.22 | 4.25 | 4.07 | 4.10 | -1.68% | -1.20% | -3.19% | 7,597,300 | 31,528,000 | 97% | 4.15 | -0.34% | 4.16 | 0.65% | 4.16 | -0.50% | 4.24 | -0.52% | -0.72% | |
| 2019-08-08 | 4.18 | 4.20 | 4.14 | 4.17 | 0.24% | 0.14% | -2.04% | 5,304,900 | 22,092,000 | 63% | 4.16 | 0.05% | 4.13 | -0.75% | 4.18 | -0.55% | 4.26 | -0.19% | -0.65% | |
| 2019-08-07 | 4.12 | 4.19 | 4.12 | 4.16 | 0.73% | -0.05% | -2.46% | 6,696,700 | 27,873,000 | 76% | 4.16 | 1.81% | 4.16 | -0.67% | 4.20 | -0.69% | 4.27 | -0.23% | -0.63% | |
| 2019-08-06 | 4.05 | 4.16 | 4.00 | 4.13 | -1.90% | 1.03% | -3.39% | 8,949,300 | 36,589,000 | 93% | 4.09 | -3.93% | 4.19 | -1.78% | 4.23 | -1.24% | 4.28 | -0.21% | -0.61% | |
| 2019-08-05 | 4.28 | 4.31 | 4.20 | 4.21 | -1.64% | -1.06% | -1.73% | 6,936,100 | 29,515,000 | 73% | 4.26 | 0.21% | 4.27 | -0.44% | 4.29 | -0.33% | 4.28 | 0.16% | -0.60% | |
| 2019-08-02 | 4.25 | 4.29 | 4.11 | 4.28 | -0.70% | 0.80% | 0.07% | 8,179,600 | 34,732,000 | 75% | 4.25 | -1.30% | 4.29 | -0.58% | 4.30 | -0.39% | 4.28 | -0.81% | -0.64% | |
| 2019-08-01 | 4.32 | 4.33 | 4.28 | 4.31 | -0.23% | 0.19% | -0.05% | 6,230,400 | 26,805,000 | 50% | 4.30 | -0.26% | 4.31 | -0.14% | 4.32 | 0.14% | 4.31 | -0.67% | -0.57% | |
| 2019-07-31 | 4.32 | 4.35 | 4.27 | 4.32 | 0.00% | 0.16% | -0.48% | 7,356,700 | 31,728,000 | 47% | 4.31 | -0.02% | 4.32 | -0.12% | 4.31 | 0.16% | 4.34 | -3.04% | -0.54% | |
| 2019-07-30 | 4.27 | 4.36 | 4.26 | 4.32 | 0.70% | 0.14% | -3.51% | 8,673,900 | 37,415,000 | 39% | 4.31 | -0.19% | 4.32 | 0.28% | 4.30 | 0.51% | 4.48 | -1.71% | 0.02% | |
| 2019-07-29 | 4.31 | 4.38 | 4.28 | 4.29 | -0.46% | -0.74% | -5.82% | 10,128,900 | 43,773,000 | 38% | 4.32 | -0.09% | 4.31 | 0.28% | 4.28 | 0.45% | 4.56 | 0.07% | 0.69% | |
| 2019-07-26 | 4.25 | 4.38 | 4.25 | 4.31 | 0.47% | -0.37% | -5.32% | 12,936,900 | 55,963,000 | 47% | 4.33 | 1.22% | 4.30 | 1.01% | 4.26 | -1.09% | 4.55 | 0.18% | 0.74% | |
| 2019-07-25 | 4.31 | 4.32 | 4.22 | 4.29 | 0.47% | 0.37% | -5.59% | 9,694,100 | 41,434,000 | 34% | 4.27 | -0.26% | 4.25 | 0.28% | 4.31 | -1.03% | 4.54 | 0.00% | 0.77% | |
| 2019-07-24 | 4.24 | 4.33 | 4.23 | 4.27 | 0.23% | -0.35% | -6.03% | 12,060,100 | 51,672,000 | 43% | 4.29 | 1.93% | 4.24 | -1.83% | 4.36 | -3.97% | 4.54 | -0.09% | 0.72% | |
| 2019-07-23 | 4.18 | 4.26 | 4.15 | 4.26 | 2.16% | 1.33% | -6.33% | 11,556,500 | 48,587,000 | 41% | 4.20 | -0.83% | 4.32 | -1.50% | 4.54 | -2.18% | 4.55 | -0.13% | 0.69% | |
| 2019-07-22 | 4.36 | 4.42 | 4.10 | 4.17 | -5.66% | -1.63% | -8.43% | 20,137,000 | 85,364,000 | 75% | 4.24 | -4.53% | 4.39 | -4.84% | 4.64 | -0.37% | 4.55 | -0.15% | 0.68% | |
| 2019-07-19 | 4.43 | 4.51 | 4.36 | 4.42 | 0.45% | -0.45% | -3.09% | 25,308,300 | 112,364,000 | 103% | 4.44 | 0.16% | 4.61 | -2.41% | 4.65 | 0.24% | 4.56 | -0.15% | 0.64% | |
| 2019-07-18 | 4.47 | 4.50 | 4.38 | 4.40 | -4.35% | -0.74% | -3.68% | 36,080,800 | 159,947,000 | 160% | 4.43 | -7.05% | 4.72 | -0.65% | 4.64 | -0.62% | 4.57 | -0.39% | 0.64% | |
| 2019-07-17 | 4.81 | 4.92 | 4.58 | 4.60 | -6.31% | -3.54% | 0.31% | 67,614,500 | 322,420,000 | 377% | 4.77 | -2.73% | 4.76 | 2.70% | 4.67 | 2.19% | 4.59 | 2.55% | 0.69% | |
| 2019-07-16 | 4.80 | 4.91 | 4.80 | 4.91 | 10.09% | 0.14% | 9.79% | 42,173,200 | 206,757,000 | 370% | 4.90 | 11.41% | 4.63 | 7.18% | 4.57 | 6.82% | 4.47 | 5.00% | 0.47% | |
| 2019-07-15 | 4.38 | 4.49 | 4.26 | 4.46 | 2.76% | 1.34% | 4.72% | 20,159,500 | 88,732,000 | 236% | 4.40 | 2.42% | 4.32 | 2.03% | 4.28 | 2.22% | 4.26 | 0.61% | 0.03% | |
| 2019-07-12 | 4.12 | 4.48 | 4.06 | 4.34 | 6.37% | 1.00% | 2.53% | 20,595,200 | 88,488,000 | 270% | 4.30 | 4.27% | 4.23 | 3.22% | 4.19 | 1.45% | 4.23 | 0.45% | 0.07% | |
| 2019-07-11 | 4.10 | 4.17 | 4.07 | 4.08 | -1.69% | -0.99% | -3.18% | 5,888,500 | 24,264,000 | 91% | 4.12 | 0.37% | 4.10 | 0.24% | 4.13 | -0.48% | 4.21 | -0.52% | 0.12% | |
| 2019-07-10 | 4.13 | 4.16 | 4.07 | 4.15 | 0.97% | 1.07% | -2.03% | 4,920,900 | 20,206,000 | 72% | 4.11 | 0.76% | 4.09 | -0.99% | 4.15 | -0.70% | 4.24 | -0.40% | 0.19% | |
| 2019-07-09 | 4.10 | 4.12 | 4.03 | 4.11 | 0.24% | 0.86% | -3.36% | 5,060,700 | 20,622,000 | 69% | 4.08 | -0.44% | 4.13 | -0.98% | 4.18 | -1.11% | 4.25 | -0.16% | 0.25% | |
| 2019-07-08 | 4.29 | 4.29 | 3.98 | 4.10 | 0.00% | 0.17% | -3.76% | 10,194,700 | 41,732,000 | 132% | 4.09 | -3.99% | 4.17 | -2.00% | 4.22 | -1.91% | 4.26 | -0.63% | 0.26% | | |
|
