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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 10.30 | 10.36 | 10.22 | 10.23 | -0.97% | -0.56% | 2.13% | 3,279,600 | 33,742,000 | 123% | 10.29 | 0.72% | 10.16 | 1.20% | 10.08 | 0.70% | 10.02 | 0.48% | -0.70% |  |
| 2019-08-19 | 10.19 | 10.34 | 10.08 | 10.33 | 3.40% | 1.13% | 3.62% | 4,747,200 | 48,494,000 | 168% | 10.22 | 2.27% | 10.04 | 1.15% | 10.01 | 0.95% | 9.97 | 0.07% | -0.81% | |
| 2019-08-16 | 9.90 | 10.07 | 9.87 | 9.99 | 0.60% | 0.02% | 0.28% | 3,712,600 | 37,082,000 | 137% | 9.99 | 1.61% | 9.93 | 0.49% | 9.92 | 0.22% | 9.96 | -0.75% | -0.83% |  |
| 2019-08-15 | 9.65 | 9.99 | 9.58 | 9.93 | -0.10% | 1.02% | -1.07% | 2,823,100 | 27,751,000 | 96% | 9.83 | -1.32% | 9.88 | -0.33% | 9.90 | -0.23% | 10.04 | -0.86% | -0.79% | |
| 2019-08-14 | 10.00 | 10.03 | 9.90 | 9.94 | 1.02% | -0.21% | -1.82% | 2,118,300 | 21,100,000 | 71% | 9.96 | 0.91% | 9.92 | 0.11% | 9.92 | 0.04% | 10.12 | -1.00% | -0.71% | |
| 2019-08-13 | 9.94 | 9.97 | 9.81 | 9.84 | -1.30% | -0.31% | -3.77% | 1,797,300 | 17,741,000 | 55% | 9.87 | -0.34% | 9.90 | -0.14% | 9.92 | -0.07% | 10.23 | -1.34% | -0.62% | |
| 2019-08-12 | 9.83 | 9.97 | 9.81 | 9.97 | 1.53% | 0.66% | -3.81% | 1,787,800 | 17,708,000 | 48% | 9.91 | -0.20% | 9.92 | -0.11% | 9.92 | -0.76% | 10.37 | -0.81% | -0.48% | |
| 2019-08-09 | 9.91 | 10.04 | 9.80 | 9.82 | -0.81% | -1.06% | -6.03% | 2,721,600 | 27,012,000 | 68% | 9.93 | 0.04% | 9.93 | 0.05% | 10.00 | -1.28% | 10.45 | -1.28% | -0.39% | |
| 2019-08-08 | 9.90 | 9.98 | 9.87 | 9.90 | 0.20% | -0.21% | -6.47% | 2,303,200 | 22,850,000 | 50% | 9.92 | -0.23% | 9.92 | -1.12% | 10.13 | -1.14% | 10.59 | -1.24% | -0.22% | |
| 2019-08-07 | 9.90 | 10.00 | 9.88 | 9.88 | -0.10% | -0.64% | -7.82% | 1,997,600 | 19,864,000 | 34% | 9.94 | 0.27% | 10.04 | -1.53% | 10.25 | -1.34% | 10.72 | -0.23% | -0.01% | |
| 2019-08-06 | 10.05 | 10.06 | 9.74 | 9.89 | -3.42% | -0.27% | -7.94% | 4,893,400 | 48,529,000 | 81% | 9.92 | -3.63% | 10.19 | -2.38% | 10.38 | -2.44% | 10.74 | -0.62% | 0.02% | |
| 2019-08-05 | 10.34 | 10.38 | 10.23 | 10.24 | -1.06% | -0.50% | -5.27% | 2,985,600 | 30,726,000 | 53% | 10.29 | -0.94% | 10.44 | -1.34% | 10.64 | -0.90% | 10.81 | -0.12% | 0.09% | |
| 2019-08-02 | 10.53 | 10.56 | 10.26 | 10.35 | -3.00% | -0.38% | -4.37% | 5,326,800 | 55,341,000 | 94% | 10.39 | -2.69% | 10.58 | -2.23% | 10.74 | -1.50% | 10.82 | -0.41% | 0.09% | |
| 2019-08-01 | 10.68 | 10.77 | 10.63 | 10.67 | -1.02% | -0.06% | -1.81% | 3,017,800 | 32,219,000 | 57% | 10.68 | -0.63% | 10.82 | -0.53% | 10.90 | -0.48% | 10.87 | -0.04% | 0.12% | |
| 2019-07-31 | 10.83 | 10.89 | 10.66 | 10.78 | -0.92% | 0.34% | -0.84% | 4,611,400 | 49,545,000 | 87% | 10.74 | -1.98% | 10.88 | -0.95% | 10.96 | -0.03% | 10.87 | -0.13% | 0.11% | |
| 2019-07-30 | 10.95 | 11.09 | 10.84 | 10.88 | -0.27% | -0.74% | -0.05% | 5,824,100 | 63,839,000 | 115% | 10.96 | 0.39% | 10.99 | -0.09% | 10.96 | 0.30% | 10.89 | 0.05% | 0.12% | |
| 2019-07-29 | 11.00 | 11.02 | 10.84 | 10.91 | -1.18% | -0.08% | 0.28% | 4,328,300 | 47,261,000 | 88% | 10.92 | -1.13% | 11.00 | 0.26% | 10.93 | 0.39% | 10.88 | 0.15% | 0.11% | |
| 2019-07-26 | 10.96 | 11.17 | 10.91 | 11.04 | -0.18% | -0.04% | 1.62% | 7,352,600 | 81,199,000 | 154% | 11.04 | 0.46% | 10.97 | 0.76% | 10.89 | 0.50% | 10.86 | 0.42% | 0.05% | |
| 2019-07-25 | 10.67 | 11.16 | 10.67 | 11.06 | 4.24% | 0.61% | 2.23% | 13,822,800 | 151,955,000 | 324% | 10.99 | 3.10% | 10.88 | 2.54% | 10.83 | 1.40% | 10.82 | 0.86% | -0.01% | |
| 2019-07-24 | 10.60 | 10.73 | 10.59 | 10.61 | 0.09% | -0.50% | -1.09% | 3,031,400 | 32,325,000 | 95% | 10.66 | 0.91% | 10.61 | -0.35% | 10.68 | -0.41% | 10.73 | 0.06% | -0.12% | |
| 2019-07-23 | 10.50 | 10.65 | 10.46 | 10.60 | 0.76% | 0.31% | -1.13% | 2,615,900 | 27,641,000 | 84% | 10.57 | -0.38% | 10.65 | -0.58% | 10.73 | -0.69% | 10.72 | 0.03% | -0.14% | |
| 2019-07-22 | 10.90 | 10.90 | 10.51 | 10.52 | -2.05% | -0.82% | -1.85% | 4,137,400 | 43,885,000 | 134% | 10.61 | -1.71% | 10.71 | -1.00% | 10.80 | -0.25% | 10.72 | -0.08% | -0.14% | |
| 2019-07-19 | 10.62 | 10.89 | 10.62 | 10.74 | 1.13% | -0.48% | 0.12% | 2,880,900 | 31,091,000 | 93% | 10.79 | 0.21% | 10.82 | -0.50% | 10.83 | 0.24% | 10.73 | -0.11% | -0.16% |  |
| 2019-07-18 | 10.93 | 10.95 | 10.62 | 10.62 | -2.66% | -1.38% | -1.11% | 3,754,400 | 40,433,000 | 122% | 10.77 | -1.35% | 10.88 | 0.18% | 10.80 | 0.22% | 10.74 | -0.12% | -0.16% | |
| 2019-07-17 | 10.89 | 10.97 | 10.82 | 10.91 | 0.18% | -0.05% | 1.47% | 2,851,500 | 31,128,000 | 96% | 10.92 | -0.22% | 10.86 | 0.71% | 10.78 | 0.56% | 10.75 | -0.03% | -0.14% | |
| 2019-07-16 | 10.84 | 11.06 | 10.82 | 10.89 | 0.65% | -0.46% | 1.26% | 4,224,100 | 46,213,000 | 141% | 10.94 | 2.18% | 10.78 | 1.29% | 10.72 | 1.08% | 10.76 | -0.10% | -0.12% | |
| 2019-07-15 | 10.58 | 10.86 | 10.46 | 10.82 | 1.79% | 1.06% | 0.50% | 3,629,900 | 38,865,000 | 119% | 10.71 | 1.01% | 10.64 | 0.66% | 10.60 | 0.00% | 10.77 | -0.45% | -0.09% | |
| 2019-07-12 | 10.51 | 10.67 | 10.45 | 10.63 | 1.14% | 0.28% | -1.71% | 2,363,400 | 25,053,000 | 72% | 10.60 | 0.19% | 10.57 | 0.25% | 10.60 | -0.59% | 10.82 | -0.11% | 0.00% | |
| 2019-07-11 | 10.57 | 10.67 | 10.48 | 10.51 | -0.10% | -0.66% | -2.93% | 2,187,300 | 23,142,000 | 65% | 10.58 | 0.51% | 10.55 | -0.58% | 10.67 | -0.57% | 10.83 | -0.24% | 0.02% | |
| 2019-07-10 | 10.49 | 10.60 | 10.47 | 10.52 | 0.00% | -0.06% | -3.07% | 1,776,000 | 18,694,000 | 51% | 10.53 | -0.05% | 10.61 | -0.95% | 10.73 | -0.58% | 10.85 | -0.14% | 0.07% | | |
|
