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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-06 | 10.47 | 10.50 | 10.34 | 10.40 | -0.38% | 0.03% | 0.72% | 3,122,300 | 32,462,000 | 113% | 10.40 | -0.10% | 10.39 | 0.19% | 10.39 | 0.01% | 10.33 | -0.15% | -0.18% |  |
2019-12-05 | 10.37 | 10.48 | 10.33 | 10.44 | 0.68% | 0.32% | 0.96% | 3,578,500 | 37,240,000 | 124% | 10.41 | 0.65% | 10.37 | -0.13% | 10.39 | 0.21% | 10.34 | -0.15% | -0.21% |  |
2019-12-04 | 10.27 | 10.39 | 10.26 | 10.37 | 0.10% | 0.29% | 0.14% | 2,611,700 | 27,006,000 | 93% | 10.34 | 0.06% | 10.38 | -0.17% | 10.37 | 0.17% | 10.36 | -0.39% | -0.22% |  |
2019-12-03 | 10.43 | 10.49 | 10.26 | 10.36 | -0.67% | 0.25% | -0.36% | 2,788,000 | 28,812,000 | 94% | 10.33 | -1.42% | 10.40 | 0.09% | 10.35 | 0.17% | 10.40 | -0.28% | -0.21% |  |
2019-12-02 | 10.46 | 10.57 | 10.40 | 10.43 | -0.48% | -0.51% | 0.04% | 2,084,800 | 21,854,000 | 69% | 10.48 | 0.88% | 10.39 | 0.70% | 10.33 | 0.69% | 10.43 | -0.01% | -0.23% |  |
2019-11-29 | 10.40 | 10.49 | 10.27 | 10.48 | 0.77% | 0.85% | 0.51% | 2,821,100 | 29,318,000 | 91% | 10.39 | 0.88% | 10.32 | 0.60% | 10.26 | -0.37% | 10.43 | -0.07% | -0.29% |  |
2019-11-28 | 10.24 | 10.40 | 10.22 | 10.40 | 1.56% | 0.96% | -0.33% | 2,524,100 | 26,001,000 | 80% | 10.30 | 0.76% | 10.25 | 0.53% | 10.30 | -0.48% | 10.43 | -0.27% | -0.29% |  |
2019-11-27 | 10.23 | 10.28 | 10.14 | 10.24 | 0.00% | 0.17% | -2.12% | 1,991,000 | 20,354,000 | 61% | 10.22 | -0.02% | 10.20 | -1.08% | 10.35 | -0.82% | 10.46 | -0.18% | -0.27% |  |
2019-11-26 | 10.19 | 10.27 | 10.16 | 10.24 | 0.39% | 0.15% | -2.30% | 2,016,700 | 20,621,000 | 57% | 10.23 | 0.48% | 10.31 | -0.78% | 10.43 | -0.51% | 10.48 | -0.04% | -0.26% |  |
2019-11-25 | 10.33 | 10.40 | 10.04 | 10.20 | -1.64% | 0.24% | -2.72% | 4,067,700 | 41,394,000 | 111% | 10.18 | -2.86% | 10.39 | -1.62% | 10.49 | -0.67% | 10.49 | -0.30% | -0.32% |  |
2019-11-22 | 10.57 | 10.68 | 10.33 | 10.37 | -1.89% | -1.01% | -1.40% | 4,348,300 | 45,553,000 | 118% | 10.48 | -0.97% | 10.56 | -0.42% | 10.56 | -0.06% | 10.52 | -0.41% | -0.37% |  |
2019-11-21 | 10.59 | 10.66 | 10.50 | 10.57 | -0.19% | -0.09% | 0.09% | 2,702,600 | 28,592,000 | 74% | 10.58 | -0.64% | 10.61 | 0.23% | 10.56 | -0.04% | 10.56 | -0.27% | -0.36% |  |
2019-11-20 | 10.58 | 10.75 | 10.55 | 10.59 | -0.47% | -0.54% | 0.01% | 4,019,900 | 42,798,000 | 107% | 10.65 | 0.57% | 10.58 | 0.60% | 10.57 | 0.34% | 10.59 | -0.26% | -0.37% |  |
2019-11-19 | 10.57 | 10.64 | 10.49 | 10.64 | 0.95% | 0.50% | 0.22% | 3,737,000 | 39,565,000 | 96% | 10.59 | 1.01% | 10.52 | 0.00% | 10.53 | 0.43% | 10.62 | -0.47% | -0.47% |  |
2019-11-18 | 10.49 | 10.54 | 10.40 | 10.54 | 0.96% | 0.56% | -1.19% | 2,534,100 | 26,559,000 | 61% | 10.48 | 0.09% | 10.52 | -0.02% | 10.49 | 0.03% | 10.67 | -0.61% | -0.51% |  |
2019-11-15 | 10.57 | 10.58 | 10.35 | 10.44 | -1.23% | -0.31% | -2.72% | 3,003,200 | 31,449,000 | 63% | 10.47 | -1.17% | 10.52 | 0.32% | 10.48 | -0.72% | 10.73 | -0.09% | -0.55% |  |
2019-11-14 | 10.57 | 10.68 | 10.50 | 10.57 | -0.19% | -0.25% | -1.60% | 3,391,800 | 35,938,000 | 68% | 10.60 | 0.90% | 10.49 | 0.34% | 10.56 | -0.46% | 10.74 | -0.03% | -0.60% |  |
2019-11-13 | 10.35 | 10.63 | 10.30 | 10.59 | 1.92% | 0.84% | -1.44% | 4,598,100 | 48,288,000 | 88% | 10.50 | 1.50% | 10.45 | -1.09% | 10.61 | -0.75% | 10.75 | -0.11% | -0.61% |  |
2019-11-12 | 10.40 | 10.46 | 10.26 | 10.39 | 0.19% | 0.42% | -3.41% | 2,889,700 | 29,899,000 | 54% | 10.35 | -1.18% | 10.57 | -1.22% | 10.69 | -0.96% | 10.76 | -0.59% | -0.62% |  |
2019-11-11 | 10.83 | 10.83 | 10.29 | 10.37 | -3.98% | -0.96% | -4.17% | 5,313,400 | 55,635,000 | 82% | 10.47 | -3.43% | 10.70 | -1.40% | 10.79 | -1.09% | 10.82 | -0.85% | -0.60% |  |
2019-11-08 | 10.97 | 10.98 | 10.75 | 10.80 | -0.92% | -0.40% | -1.04% | 4,230,900 | 45,875,000 | 62% | 10.84 | -0.11% | 10.85 | -0.36% | 10.91 | 0.32% | 10.91 | -0.28% | -0.54% |  |
2019-11-07 | 10.78 | 10.97 | 10.70 | 10.90 | 0.83% | 0.41% | -0.41% | 3,915,600 | 42,502,000 | 55% | 10.86 | 0.00% | 10.89 | -0.41% | 10.87 | 0.30% | 10.95 | -0.37% | -0.50% |  |
2019-11-06 | 11.03 | 11.03 | 10.71 | 10.81 | -1.37% | -0.41% | -1.60% | 4,926,100 | 53,473,000 | 60% | 10.86 | -0.80% | 10.94 | 0.49% | 10.84 | 0.32% | 10.99 | -1.32% | -0.47% |  |
2019-11-05 | 10.88 | 11.09 | 10.77 | 10.96 | 0.74% | 0.16% | -1.55% | 5,924,200 | 64,829,000 | 61% | 10.94 | -0.32% | 10.88 | 0.69% | 10.81 | -0.31% | 11.13 | -0.85% | -0.31% |  |
2019-11-04 | 10.84 | 11.10 | 10.81 | 10.88 | 1.02% | -0.89% | -3.10% | 8,106,600 | 88,998,000 | 77% | 10.98 | 2.75% | 10.81 | 1.34% | 10.84 | -0.71% | 11.23 | -0.99% | -0.18% |  |
2019-11-01 | 10.60 | 10.82 | 10.43 | 10.77 | 2.09% | 0.80% | -5.03% | 5,737,200 | 61,298,000 | 47% | 10.68 | 0.16% | 10.66 | -1.55% | 10.92 | -0.69% | 11.34 | -0.62% | -0.01% |  |
2019-10-31 | 10.61 | 10.78 | 10.51 | 10.55 | -0.47% | -1.10% | -7.55% | 4,934,700 | 52,639,000 | 35% | 10.67 | 0.31% | 10.83 | -1.58% | 10.99 | -0.70% | 11.41 | -0.13% | 0.13% |  |
2019-10-30 | 10.77 | 10.77 | 10.55 | 10.60 | -1.30% | -0.32% | -7.23% | 4,664,900 | 49,608,000 | 31% | 10.63 | -2.90% | 11.01 | -0.84% | 11.07 | -1.85% | 11.43 | -0.23% | 0.17% |  |
2019-10-29 | 11.30 | 11.33 | 10.68 | 10.74 | -4.45% | -1.93% | -6.22% | 14,685,600 | 160,818,000 | 98% | 10.95 | -2.81% | 11.10 | -0.83% | 11.28 | -1.55% | 11.45 | -0.33% | 0.24% |  |
2019-10-28 | 11.10 | 11.36 | 11.08 | 11.24 | 0.00% | -0.24% | -2.18% | 9,796,800 | 110,381,000 | 67% | 11.27 | 0.81% | 11.19 | -1.86% | 11.46 | -0.95% | 11.49 | -0.30% | 0.31% |  | |
|