嘉应制药( 002198.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 4.32 | 4.39 | 4.28 | 4.38 | 1.39% | 0.64% | 0.18% | 1,682,500 | 7,323,000 | 37% | 4.35 | 0.86% | 4.36 | -1.58% | 4.46 | 1.11% | 4.37 | -0.16% | -0.37% |  |
| 2021-01-14 | 4.28 | 4.40 | 4.23 | 4.32 | 0.00% | 0.12% | -1.35% | 2,749,200 | 11,864,000 | 58% | 4.32 | -2.07% | 4.43 | -1.29% | 4.41 | 0.94% | 4.38 | -0.18% | -0.39% | |
| 2021-01-13 | 4.55 | 4.55 | 4.32 | 4.32 | -4.42% | -1.95% | -1.53% | 3,560,200 | 15,688,000 | 79% | 4.41 | -2.41% | 4.49 | 1.58% | 4.37 | 0.14% | 4.39 | -0.05% | -0.42% | |
| 2021-01-12 | 4.52 | 4.63 | 4.41 | 4.52 | 0.89% | 0.11% | 2.98% | 5,195,900 | 23,457,000 | 123% | 4.52 | 0.00% | 4.42 | 2.22% | 4.36 | 0.51% | 4.39 | 0.25% | -0.53% | |
| 2021-01-11 | 4.37 | 4.73 | 4.30 | 4.48 | 2.28% | -0.78% | 2.33% | 8,043,300 | 36,313,000 | 206% | 4.52 | 6.16% | 4.33 | 1.98% | 4.34 | 1.07% | 4.38 | 0.57% | -0.61% | |
| 2021-01-08 | 4.15 | 4.40 | 4.05 | 4.38 | 5.29% | 2.99% | 0.62% | 7,271,500 | 30,926,000 | 205% | 4.25 | 2.43% | 4.24 | -0.84% | 4.29 | -0.97% | 4.35 | -0.82% | -0.66% | |
| 2021-01-07 | 4.30 | 4.32 | 4.04 | 4.16 | -3.70% | 0.19% | -5.22% | 5,700,900 | 23,672,000 | 177% | 4.15 | -4.57% | 4.28 | -2.75% | 4.34 | -1.99% | 4.39 | -1.50% | -0.62% | |
| 2021-01-06 | 4.45 | 4.46 | 4.30 | 4.32 | -2.26% | -0.71% | -3.05% | 3,930,400 | 17,103,000 | 141% | 4.35 | -1.65% | 4.40 | -0.92% | 4.42 | -0.65% | 4.46 | -0.76% | -0.51% | |
| 2021-01-05 | 4.42 | 4.44 | 4.40 | 4.42 | 0.00% | -0.09% | -1.56% | 2,940,400 | 13,009,000 | 112% | 4.42 | -0.14% | 4.44 | -0.40% | 4.45 | -0.22% | 4.49 | -0.51% | -0.47% | |
| 2021-01-04 | 4.49 | 4.49 | 4.40 | 4.42 | -1.34% | -0.23% | -2.06% | 3,647,400 | 16,158,000 | 142% | 4.43 | -0.90% | 4.46 | -0.47% | 4.46 | -0.31% | 4.51 | -0.51% | -0.46% | |
| 2020-12-31 | 4.47 | 4.52 | 4.42 | 4.48 | -0.22% | 0.22% | -1.23% | 2,928,000 | 13,087,000 | 124% | 4.47 | -0.53% | 4.48 | -0.02% | 4.48 | -0.02% | 4.54 | -0.42% | -0.45% | |
| 2020-12-30 | 4.52 | 4.52 | 4.46 | 4.49 | 0.00% | -0.09% | -1.43% | 1,856,400 | 8,343,000 | 80% | 4.49 | 0.31% | 4.48 | 0.09% | 4.48 | -0.45% | 4.56 | -0.50% | -0.47% | |
| 2020-12-29 | 4.46 | 4.51 | 4.43 | 4.49 | 0.45% | 0.22% | -1.92% | 1,675,400 | 7,506,000 | 68% | 4.48 | 0.27% | 4.48 | 0.07% | 4.50 | -0.68% | 4.58 | -1.06% | -0.46% | |
| 2020-12-28 | 4.44 | 4.53 | 4.42 | 4.47 | -0.45% | 0.04% | -3.39% | 2,205,900 | 9,857,000 | 77% | 4.47 | -0.25% | 4.47 | -0.80% | 4.53 | -0.70% | 4.63 | -0.62% | -0.38% | |
| 2020-12-25 | 4.45 | 4.52 | 4.42 | 4.49 | 0.45% | 0.25% | -3.57% | 2,372,200 | 10,625,000 | 68% | 4.48 | 0.16% | 4.51 | -1.12% | 4.56 | -0.63% | 4.66 | 0.13% | -0.40% | |
| 2020-12-24 | 4.56 | 4.56 | 4.43 | 4.47 | -1.97% | -0.04% | -3.87% | 3,119,900 | 13,951,000 | 80% | 4.47 | -2.49% | 4.56 | -1.41% | 4.59 | -0.89% | 4.65 | -0.43% | -0.54% | |
| 2020-12-23 | 4.58 | 4.65 | 4.54 | 4.56 | -0.87% | -0.57% | -2.36% | 2,497,200 | 11,451,000 | 65% | 4.59 | -1.33% | 4.63 | -0.50% | 4.63 | -0.56% | 4.67 | -0.43% | -0.57% | |
| 2020-12-22 | 4.63 | 4.70 | 4.59 | 4.60 | -0.86% | -1.03% | -1.92% | 2,409,700 | 11,200,000 | 60% | 4.65 | 0.13% | 4.65 | 0.15% | 4.66 | -1.10% | 4.69 | -0.38% | -0.59% | |
| 2020-12-21 | 4.55 | 4.70 | 4.55 | 4.64 | 0.00% | -0.04% | -1.44% | 2,464,400 | 11,440,000 | 61% | 4.64 | -0.37% | 4.64 | -0.51% | 4.71 | -0.15% | 4.71 | -0.42% | -0.57% | |
| 2020-12-18 | 4.70 | 4.71 | 4.62 | 4.64 | -0.64% | -0.41% | -1.86% | 1,641,000 | 7,645,000 | 40% | 4.66 | 0.65% | 4.67 | -1.42% | 4.72 | 0.77% | 4.73 | -0.40% | -0.57% | |
| 2020-12-17 | 4.68 | 4.70 | 4.56 | 4.67 | 0.21% | 0.89% | -1.62% | 2,444,500 | 11,315,000 | 57% | 4.63 | -1.43% | 4.73 | -0.04% | 4.68 | -0.15% | 4.75 | -0.55% | -0.54% | |
| 2020-12-16 | 4.80 | 4.87 | 4.63 | 4.66 | -2.92% | -0.77% | -2.37% | 3,137,200 | 14,733,000 | 73% | 4.70 | -2.21% | 4.73 | 1.07% | 4.69 | -0.38% | 4.77 | -0.42% | -0.50% | |
| 2020-12-15 | 4.66 | 4.87 | 4.63 | 4.80 | 1.91% | -0.04% | 0.15% | 5,277,400 | 25,340,000 | 124% | 4.80 | 2.06% | 4.68 | 0.71% | 4.71 | -0.02% | 4.79 | -0.29% | -0.50% | |
| 2020-12-14 | 4.49 | 4.89 | 4.42 | 4.71 | 4.43% | 0.11% | -2.02% | 8,112,900 | 38,172,000 | 198% | 4.71 | 3.43% | 4.65 | -0.39% | 4.71 | -0.76% | 4.81 | -0.76% | -0.50% | |
| 2020-12-11 | 4.66 | 4.71 | 4.45 | 4.51 | -3.22% | -0.86% | -6.90% | 5,935,200 | 27,000,000 | 162% | 4.55 | -3.13% | 4.67 | -2.65% | 4.74 | -2.21% | 4.84 | -1.36% | -0.46% | |
| 2020-12-10 | 4.77 | 4.77 | 4.64 | 4.66 | -2.31% | -0.77% | -5.11% | 3,717,500 | 17,458,000 | 112% | 4.70 | -2.41% | 4.80 | -1.58% | 4.85 | -1.30% | 4.91 | -0.73% | -0.37% | |
| 2020-12-09 | 4.90 | 4.92 | 4.74 | 4.77 | -2.85% | -0.87% | -3.58% | 4,237,500 | 20,389,000 | 128% | 4.81 | -2.00% | 4.87 | -1.24% | 4.91 | -0.79% | 4.95 | -0.54% | -0.34% | |
| 2020-12-08 | 4.89 | 4.94 | 4.89 | 4.91 | 0.20% | 0.00% | -1.29% | 2,640,100 | 12,962,000 | 86% | 4.91 | -0.28% | 4.93 | -0.56% | 4.95 | -0.36% | 4.97 | -0.26% | -0.30% | |
| 2020-12-07 | 4.97 | 4.97 | 4.90 | 4.90 | -1.61% | -0.49% | -1.74% | 3,148,500 | 15,502,000 | 101% | 4.92 | -0.95% | 4.96 | -0.22% | 4.97 | -0.24% | 4.99 | -0.36% | -0.31% | |
| 2020-12-04 | 5.01 | 5.02 | 4.94 | 4.98 | 0.00% | 0.18% | -0.50% | 2,653,500 | 13,191,000 | 81% | 4.97 | -0.38% | 4.97 | -0.22% | 4.98 | 0.08% | 5.01 | -0.12% | -0.33% | | |
|
