思创医惠( 300078.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 | 7.99 | 8.14 | 7.94 | 8.00 | 0.38% | -0.31% | -1.76% | 7,917,300 | 63,540,000 | 73% | 8.03 | 1.78% | 7.85 | 0.63% | 7.86 | -0.36% | 8.14 | -0.65% | -0.93% |  |
| 2021-01-14 | 7.79 | 8.05 | 7.65 | 7.97 | 2.84% | 1.08% | -2.76% | 11,823,400 | 93,232,000 | 110% | 7.89 | 2.58% | 7.80 | -0.18% | 7.89 | -0.95% | 8.20 | -0.92% | -0.88% | |
| 2021-01-13 | 7.82 | 7.83 | 7.51 | 7.75 | -0.51% | 0.82% | -6.31% | 11,220,000 | 86,245,000 | 107% | 7.69 | -1.78% | 7.81 | -1.83% | 7.97 | -1.70% | 8.27 | -1.43% | -0.82% | |
| 2021-01-12 | 7.89 | 8.03 | 7.71 | 7.79 | -1.02% | -0.46% | -7.17% | 10,746,900 | 84,101,000 | 106% | 7.83 | -1.63% | 7.96 | -1.44% | 8.11 | -1.97% | 8.39 | -1.01% | -0.77% | |
| 2021-01-11 | 8.09 | 8.19 | 7.81 | 7.87 | -1.87% | -1.08% | -7.17% | 9,140,900 | 72,729,000 | 97% | 7.96 | -1.30% | 8.08 | -1.67% | 8.27 | -1.58% | 8.48 | -0.92% | -0.69% | |
| 2021-01-08 | 8.01 | 8.27 | 7.77 | 8.02 | -0.62% | -0.51% | -6.28% | 14,531,600 | 117,133,000 | 163% | 8.06 | -1.02% | 8.21 | -2.67% | 8.40 | -2.06% | 8.56 | -1.26% | -0.55% | |
| 2021-01-07 | 8.74 | 8.74 | 7.90 | 8.07 | -7.03% | -0.91% | -6.88% | 19,146,300 | 155,935,000 | 231% | 8.14 | -6.71% | 8.44 | -4.77% | 8.58 | -3.46% | 8.67 | -2.08% | -0.47% | |
| 2021-01-06 | 8.86 | 8.91 | 8.66 | 8.68 | -2.03% | -0.57% | -1.92% | 6,843,800 | 59,748,000 | 98% | 8.73 | -1.49% | 8.86 | -0.94% | 8.89 | -0.30% | 8.85 | -0.48% | -0.34% | |
| 2021-01-05 | 8.98 | 9.04 | 8.74 | 8.86 | -1.56% | -0.02% | -0.37% | 8,517,000 | 75,475,000 | 123% | 8.86 | -1.61% | 8.95 | -0.16% | 8.91 | 0.23% | 8.89 | -0.35% | -0.33% |  |
| 2021-01-04 | 9.08 | 9.08 | 8.96 | 9.00 | -0.55% | -0.08% | 0.85% | 6,118,600 | 55,113,000 | 92% | 9.01 | -0.03% | 8.96 | 0.63% | 8.89 | 0.38% | 8.92 | -0.16% | -0.34% | |
| 2020-12-31 | 8.88 | 9.06 | 8.88 | 9.05 | 1.57% | 0.44% | 1.25% | 5,151,400 | 46,415,000 | 78% | 9.01 | 1.69% | 8.90 | 0.94% | 8.86 | 0.75% | 8.94 | -0.21% | -0.38% | |
| 2020-12-30 | 8.83 | 8.96 | 8.68 | 8.91 | 1.02% | 0.56% | -0.52% | 5,595,500 | 49,575,000 | 81% | 8.86 | -0.05% | 8.82 | 0.08% | 8.79 | -0.31% | 8.96 | -0.33% | -0.42% | |
| 2020-12-29 | 8.68 | 8.95 | 8.66 | 8.82 | 1.61% | -0.50% | -1.86% | 7,893,700 | 69,969,000 | 114% | 8.86 | 1.87% | 8.81 | 0.84% | 8.82 | -0.64% | 8.99 | -0.94% | -0.44% | |
| 2020-12-28 | 8.82 | 8.83 | 8.63 | 8.68 | -1.70% | -0.24% | -4.32% | 4,728,400 | 41,144,000 | 60% | 8.70 | -1.55% | 8.74 | -0.99% | 8.88 | -0.83% | 9.07 | -0.14% | -0.39% | |
| 2020-12-25 | 8.70 | 8.91 | 8.67 | 8.83 | 0.68% | -0.09% | -2.81% | 5,001,800 | 44,205,000 | 59% | 8.84 | 1.52% | 8.83 | -1.00% | 8.95 | -0.52% | 9.09 | 0.41% | -0.47% | |
| 2020-12-24 | 8.88 | 8.90 | 8.60 | 8.77 | -1.57% | 0.74% | -3.07% | 8,895,900 | 77,449,000 | 92% | 8.71 | -2.56% | 8.92 | -1.68% | 9.00 | -1.20% | 9.05 | -0.45% | -0.69% | |
| 2020-12-23 | 9.12 | 9.13 | 8.83 | 8.91 | -2.30% | -0.28% | -1.97% | 9,546,900 | 85,303,000 | 99% | 8.94 | -2.35% | 9.07 | -1.00% | 9.11 | -0.76% | 9.09 | -0.78% | -0.76% | |
| 2020-12-22 | 9.20 | 9.33 | 9.06 | 9.12 | -1.41% | -0.33% | -0.44% | 7,146,900 | 65,395,000 | 69% | 9.15 | -0.28% | 9.16 | -0.17% | 9.18 | -0.79% | 9.16 | -0.34% | -0.83% | |
| 2020-12-21 | 9.07 | 9.25 | 9.00 | 9.25 | 1.65% | 0.81% | 0.64% | 6,326,300 | 58,049,000 | 62% | 9.18 | 0.23% | 9.18 | -0.12% | 9.25 | 0.57% | 9.19 | -0.41% | -0.80% | |
| 2020-12-18 | 9.21 | 9.30 | 9.09 | 9.10 | -2.05% | -0.60% | -1.40% | 6,041,100 | 55,309,000 | 60% | 9.16 | -0.42% | 9.19 | -1.09% | 9.20 | 1.24% | 9.23 | -0.63% | -0.78% | |
| 2020-12-17 | 9.15 | 9.31 | 9.03 | 9.29 | 1.64% | 1.04% | 0.03% | 6,527,000 | 60,008,000 | 63% | 9.19 | -0.19% | 9.29 | 0.90% | 9.08 | 0.07% | 9.29 | -0.56% | -0.73% | |
| 2020-12-16 | 9.38 | 9.38 | 9.13 | 9.14 | -2.04% | -0.77% | -2.13% | 5,941,900 | 54,732,000 | 57% | 9.21 | -1.62% | 9.21 | 1.72% | 9.08 | -0.82% | 9.34 | -0.52% | -0.69% | |
| 2020-12-15 | 9.19 | 9.53 | 9.15 | 9.33 | 2.19% | -0.35% | -0.62% | 14,280,300 | 133,700,000 | 140% | 9.36 | 3.90% | 9.05 | 1.07% | 9.15 | 0.00% | 9.39 | -0.53% | -0.66% | |
| 2020-12-14 | 8.87 | 9.15 | 8.73 | 9.13 | 3.28% | 1.31% | -3.26% | 11,764,500 | 106,021,000 | 118% | 9.01 | 2.48% | 8.95 | -1.87% | 9.15 | -1.10% | 9.44 | -0.91% | -0.64% | |
| 2020-12-11 | 9.07 | 9.09 | 8.65 | 8.84 | -2.00% | 0.52% | -7.19% | 15,851,200 | 139,403,000 | 162% | 8.79 | -3.52% | 9.12 | -2.64% | 9.26 | -2.79% | 9.53 | -1.80% | -0.61% | |
| 2020-12-10 | 9.30 | 9.30 | 9.00 | 9.02 | -2.28% | -1.04% | -7.01% | 11,194,600 | 102,041,000 | 128% | 9.12 | -3.17% | 9.37 | -2.08% | 9.52 | -1.89% | 9.70 | -1.09% | -0.47% | |
| 2020-12-09 | 9.87 | 9.87 | 9.18 | 9.23 | -6.10% | -1.94% | -5.88% | 18,380,100 | 173,018,000 | 229% | 9.41 | -4.57% | 9.57 | -3.26% | 9.70 | -2.43% | 9.81 | -1.46% | -0.43% | |
| 2020-12-08 | 9.85 | 9.92 | 9.82 | 9.83 | -0.71% | -0.34% | -1.23% | 4,210,400 | 41,532,000 | 61% | 9.86 | -0.03% | 9.89 | -0.48% | 9.95 | -0.14% | 9.95 | -0.12% | -0.35% | |
| 2020-12-07 | 9.88 | 9.93 | 9.82 | 9.90 | 0.20% | 0.33% | -0.64% | 5,505,400 | 54,321,000 | 75% | 9.87 | -0.57% | 9.94 | -0.45% | 9.96 | 0.08% | 9.96 | -0.20% | -0.41% | |
| 2020-12-04 | 10.04 | 10.05 | 9.86 | 9.88 | 0.00% | -0.44% | -1.04% | 7,921,000 | 78,611,000 | 97% | 9.92 | -1.00% | 9.99 | -0.15% | 9.95 | 0.10% | 9.98 | -0.12% | -0.54% | | |
|
