达安基因( 002030.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-17 | 10.13 | 10.19 | 9.83 | 9.87 | -2.47% | -1.29% | -2.75% | 6,874,000 | 68,735,000 | 94% | 10.00 | -1.56% | 10.08 | -0.57% | 10.10 | -0.82% | 10.15 | 0.05% | -0.14% |  |
| 2019-01-16 | 10.20 | 10.24 | 10.09 | 10.12 | -0.69% | -0.36% | -0.24% | 4,993,800 | 50,721,000 | 68% | 10.16 | 0.53% | 10.14 | 0.13% | 10.19 | -0.17% | 10.14 | 0.08% | -0.24% | |
| 2019-01-15 | 10.11 | 10.20 | 9.96 | 10.19 | 0.10% | 0.85% | 0.53% | 6,544,000 | 66,120,000 | 83% | 10.10 | -0.53% | 10.12 | -0.90% | 10.20 | -0.09% | 10.14 | 0.30% | -0.33% | |
| 2019-01-14 | 10.10 | 10.28 | 10.05 | 10.18 | 0.20% | 0.22% | 0.73% | 5,847,000 | 59,392,000 | 66% | 10.16 | 0.44% | 10.22 | -0.22% | 10.21 | -0.08% | 10.11 | 0.30% | -0.59% | |
| 2019-01-11 | 10.16 | 10.21 | 10.03 | 10.16 | -0.88% | 0.45% | 0.83% | 6,738,800 | 68,157,000 | 71% | 10.11 | -2.03% | 10.24 | -0.15% | 10.22 | 0.33% | 10.08 | -0.05% | -0.88% | |
| 2019-01-10 | 10.15 | 10.54 | 10.10 | 10.25 | 0.99% | -0.72% | 1.68% | 9,489,400 | 97,966,000 | 105% | 10.32 | 0.81% | 10.25 | 0.46% | 10.19 | 0.75% | 10.08 | -0.04% | -0.95% | |
| 2019-01-09 | 10.15 | 10.35 | 10.11 | 10.15 | 0.30% | -0.89% | 0.64% | 8,451,700 | 86,551,000 | 91% | 10.24 | 0.93% | 10.21 | 0.99% | 10.11 | 0.32% | 10.09 | -0.32% | -1.16% | |
| 2019-01-08 | 10.20 | 10.22 | 10.08 | 10.12 | -0.69% | -0.27% | 0.03% | 5,386,700 | 54,661,000 | 60% | 10.15 | -0.60% | 10.11 | 0.49% | 10.08 | 0.43% | 10.12 | -0.49% | -1.17% | |
| 2019-01-07 | 10.19 | 10.29 | 10.13 | 10.19 | 0.89% | -0.18% | 0.23% | 7,712,400 | 78,729,000 | 86% | 10.21 | 2.12% | 10.06 | 0.30% | 10.03 | 0.54% | 10.17 | -0.46% | -1.19% | |
| 2019-01-04 | 9.65 | 10.13 | 9.65 | 10.10 | 2.43% | 1.04% | -1.12% | 9,261,700 | 92,579,000 | 105% | 10.00 | 0.14% | 10.03 | 0.20% | 9.98 | -0.20% | 10.21 | -0.77% | -1.26% | |
| 2019-01-03 | 9.95 | 10.25 | 9.75 | 9.86 | -1.30% | -1.22% | -4.21% | 8,083,100 | 80,684,000 | 96% | 9.98 | -1.05% | 10.01 | 0.31% | 10.00 | -0.68% | 10.29 | -0.91% | -1.29% | |
| 2019-01-02 | 10.11 | 10.39 | 9.90 | 9.99 | -1.67% | -0.97% | -3.82% | 10,739,800 | 108,338,000 | 134% | 10.09 | 1.21% | 9.98 | 0.00% | 10.07 | -0.82% | 10.39 | -0.85% | -1.27% | |
| 2018-12-28 | 9.71 | 10.31 | 9.59 | 10.16 | 6.83% | 1.94% | -3.02% | 16,643,700 | 165,882,000 | 224% | 9.97 | 0.77% | 9.98 | -1.44% | 10.15 | -1.97% | 10.48 | -2.32% | -1.21% | |
| 2018-12-27 | 10.36 | 10.39 | 9.50 | 9.51 | -6.76% | -3.85% | -11.33% | 12,136,900 | 120,046,000 | 183% | 9.89 | -3.71% | 10.12 | -3.26% | 10.36 | -2.95% | 10.73 | -2.54% | -0.97% | |
| 2018-12-26 | 10.33 | 10.43 | 10.20 | 10.20 | -1.35% | -0.70% | -7.31% | 4,043,200 | 41,531,000 | 69% | 10.27 | -0.38% | 10.46 | -1.68% | 10.67 | -1.25% | 11.01 | -0.84% | -0.77% | |
| 2018-12-25 | 10.95 | 10.95 | 10.05 | 10.34 | -6.43% | 0.28% | -6.83% | 11,585,500 | 119,461,000 | 199% | 10.31 | -6.68% | 10.64 | -4.07% | 10.81 | -3.26% | 11.10 | -2.14% | -0.73% | |
| 2018-12-24 | 11.08 | 11.10 | 11.00 | 11.05 | 0.18% | 0.01% | -2.57% | 4,309,700 | 47,619,000 | 89% | 11.05 | -0.16% | 11.09 | -0.48% | 11.17 | -0.32% | 11.34 | -0.40% | -0.57% | |
| 2018-12-21 | 11.12 | 11.22 | 10.95 | 11.03 | -1.43% | -0.33% | -3.14% | 4,881,100 | 54,018,000 | 98% | 11.07 | -0.87% | 11.15 | -0.88% | 11.21 | -0.79% | 11.39 | -0.71% | -0.59% | |
| 2018-12-20 | 11.14 | 11.25 | 11.01 | 11.19 | -0.09% | 0.23% | -2.42% | 4,428,600 | 49,442,000 | 85% | 11.16 | -0.50% | 11.25 | -0.25% | 11.29 | -0.87% | 11.47 | -1.13% | -0.61% |  |
| 2018-12-19 | 11.40 | 11.40 | 11.12 | 11.20 | -1.67% | -0.18% | -3.44% | 4,312,400 | 48,383,000 | 74% | 11.22 | -1.16% | 11.27 | -0.69% | 11.39 | -0.52% | 11.60 | -1.04% | -0.61% | |
| 2018-12-18 | 11.20 | 11.47 | 11.16 | 11.39 | 0.89% | 0.33% | -2.82% | 4,498,900 | 51,072,000 | 69% | 11.35 | 0.99% | 11.35 | -0.85% | 11.45 | -0.39% | 11.72 | -0.74% | -0.58% | |
| 2018-12-17 | 11.23 | 11.36 | 11.10 | 11.29 | -0.27% | 0.44% | -4.39% | 3,647,300 | 41,000,000 | 50% | 11.24 | -1.47% | 11.45 | -0.69% | 11.50 | -0.36% | 11.81 | -0.26% | -0.54% | |
| 2018-12-14 | 11.66 | 11.66 | 11.27 | 11.32 | -2.83% | -0.78% | -4.38% | 7,199,300 | 82,137,000 | 86% | 11.41 | -1.94% | 11.53 | -0.73% | 11.54 | -0.76% | 11.84 | 0.08% | -0.62% | |
| 2018-12-13 | 11.60 | 11.74 | 11.43 | 11.65 | 0.52% | 0.13% | -1.52% | 5,670,000 | 65,968,000 | 64% | 11.64 | 0.28% | 11.61 | 0.38% | 11.63 | -1.20% | 11.83 | -0.53% | -0.78% | |
| 2018-12-12 | 11.70 | 11.72 | 11.54 | 11.59 | -0.43% | -0.11% | -2.55% | 3,383,300 | 39,258,000 | 35% | 11.60 | 0.09% | 11.57 | -0.52% | 11.77 | -1.05% | 11.89 | -0.42% | -0.75% | |
| 2018-12-11 | 11.58 | 11.65 | 11.51 | 11.64 | 1.22% | 0.41% | -2.54% | 4,667,300 | 54,110,000 | 45% | 11.59 | 0.60% | 11.63 | -1.68% | 11.89 | -0.72% | 11.94 | -0.54% | -0.72% | |
| 2018-12-10 | 11.68 | 11.68 | 11.42 | 11.50 | -2.04% | -0.21% | -4.23% | 5,265,900 | 60,685,000 | 48% | 11.52 | -1.72% | 11.83 | -1.53% | 11.98 | -0.06% | 12.01 | -0.59% | -0.64% | |
| 2018-12-07 | 11.88 | 12.00 | 11.61 | 11.74 | -1.18% | 0.12% | -2.81% | 7,353,200 | 86,220,000 | 66% | 11.73 | -2.75% | 12.01 | -0.84% | 11.99 | 0.56% | 12.08 | -0.93% | -0.55% | |
| 2018-12-06 | 12.10 | 12.38 | 11.84 | 11.88 | -2.70% | -1.47% | -2.56% | 10,283,900 | 123,992,000 | 87% | 12.06 | -0.91% | 12.11 | 0.79% | 11.92 | -0.31% | 12.19 | -1.13% | -0.42% | |
| 2018-12-05 | 11.88 | 12.43 | 11.80 | 12.21 | 0.00% | 0.35% | -0.98% | 10,539,700 | 128,244,000 | 84% | 12.17 | 0.43% | 12.02 | 1.70% | 11.96 | -0.14% | 12.33 | -0.70% | -0.26% | | |
|
