冠昊生物( 300238.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 10.40 | 10.68 | 10.30 | 10.65 | 2.11% | 1.30% | 4.17% | 4,762,500 | 50,070,000 | 119% | 10.51 | -0.47% | 10.52 | 0.11% | 10.48 | 0.65% | 10.22 | 0.86% | 0.75% |  |
| 2019-02-21 | 10.51 | 10.73 | 10.32 | 10.43 | -0.95% | -1.26% | 2.89% | 4,533,800 | 47,889,000 | 124% | 10.56 | 0.97% | 10.51 | 0.54% | 10.42 | 0.85% | 10.14 | 1.29% | 0.58% | |
| 2019-02-20 | 10.48 | 10.56 | 10.33 | 10.53 | 0.67% | 0.65% | 5.22% | 3,308,300 | 34,611,000 | 97% | 10.46 | -0.19% | 10.45 | 0.78% | 10.33 | 0.95% | 10.01 | 0.85% | 0.33% | |
| 2019-02-19 | 10.57 | 10.61 | 10.35 | 10.46 | -0.95% | -0.21% | 5.40% | 4,864,400 | 50,989,000 | 152% | 10.48 | 0.60% | 10.37 | 1.17% | 10.23 | 1.59% | 9.92 | 1.70% | 0.16% | |
| 2019-02-18 | 10.51 | 10.58 | 10.23 | 10.56 | 1.73% | 1.34% | 8.22% | 6,418,400 | 66,882,000 | 214% | 10.42 | 1.92% | 10.25 | 2.27% | 10.07 | 2.14% | 9.76 | 1.78% | -0.14% | |
| 2019-02-15 | 9.93 | 10.44 | 9.87 | 10.38 | 4.53% | 1.53% | 8.27% | 6,121,500 | 62,587,000 | 235% | 10.22 | 3.58% | 10.02 | 3.03% | 9.86 | 2.96% | 9.59 | 1.64% | -0.36% | |
| 2019-02-14 | 9.80 | 9.94 | 9.75 | 9.93 | 1.33% | 0.60% | 5.28% | 2,519,400 | 24,868,000 | 107% | 9.87 | 1.40% | 9.73 | 1.41% | 9.58 | 1.88% | 9.43 | 0.12% | -0.58% | |
| 2019-02-13 | 9.70 | 9.85 | 9.61 | 9.80 | 0.82% | 0.67% | 4.02% | 2,985,300 | 29,062,000 | 126% | 9.74 | 1.14% | 9.59 | 1.98% | 9.40 | 1.47% | 9.42 | 0.07% | -0.63% | |
| 2019-02-12 | 9.35 | 9.80 | 9.30 | 9.72 | 4.07% | 0.99% | 3.25% | 3,755,000 | 36,141,000 | 165% | 9.63 | 3.93% | 9.41 | 3.77% | 9.26 | 1.91% | 9.41 | -0.12% | -0.68% | |
| 2019-02-11 | 9.13 | 9.37 | 9.10 | 9.34 | 2.30% | 0.85% | -0.90% | 1,670,900 | 15,475,000 | 74% | 9.26 | 2.29% | 9.06 | 0.63% | 9.09 | -0.65% | 9.43 | -0.65% | -0.71% |  |
| 2019-02-01 | 8.88 | 9.16 | 8.85 | 9.13 | 3.87% | 0.84% | -3.76% | 1,653,200 | 14,968,000 | 71% | 9.05 | 1.50% | 9.01 | -0.55% | 9.15 | -1.40% | 9.49 | -0.86% | -0.65% | |
| 2019-01-31 | 9.01 | 9.08 | 8.76 | 8.79 | -2.33% | -1.46% | -8.14% | 2,157,700 | 19,246,000 | 88% | 8.92 | -1.81% | 9.06 | -2.02% | 9.28 | -1.72% | 9.57 | -1.20% | -0.53% | |
| 2019-01-30 | 9.02 | 9.18 | 8.96 | 9.00 | -0.88% | -0.92% | -7.07% | 1,441,000 | 13,090,000 | 58% | 9.08 | -0.56% | 9.24 | -1.71% | 9.44 | -1.06% | 9.69 | -0.94% | -0.38% | |
| 2019-01-29 | 9.48 | 9.48 | 8.91 | 9.08 | -4.42% | -0.60% | -7.13% | 3,302,400 | 30,167,000 | 128% | 9.14 | -4.11% | 9.41 | -2.50% | 9.54 | -1.82% | 9.78 | -1.28% | -0.24% | |
| 2019-01-28 | 9.53 | 9.65 | 9.42 | 9.50 | 0.00% | -0.27% | -4.08% | 2,093,500 | 19,942,000 | 83% | 9.53 | -0.97% | 9.65 | -0.91% | 9.72 | -0.87% | 9.90 | -0.38% | -0.07% | |
| 2019-01-25 | 9.83 | 9.83 | 9.42 | 9.50 | -3.06% | -1.24% | -4.45% | 2,982,000 | 28,685,000 | 113% | 9.62 | -1.70% | 9.74 | -0.91% | 9.80 | -0.91% | 9.94 | -0.58% | 0.00% | |
| 2019-01-24 | 9.89 | 9.89 | 9.68 | 9.80 | -1.01% | 0.15% | -2.00% | 2,385,900 | 23,347,000 | 95% | 9.79 | -0.81% | 9.82 | -0.80% | 9.89 | -0.65% | 10.00 | -0.40% | 0.07% | |
| 2019-01-23 | 9.76 | 9.95 | 9.76 | 9.90 | 1.64% | 0.35% | -1.39% | 1,745,900 | 17,223,000 | 70% | 9.87 | 0.34% | 9.90 | -0.38% | 9.96 | -0.73% | 10.04 | -0.36% | 0.14% | |
| 2019-01-22 | 10.05 | 10.05 | 9.73 | 9.74 | -2.70% | -0.94% | -3.33% | 2,498,200 | 24,563,000 | 98% | 9.83 | -2.10% | 9.94 | -0.91% | 10.03 | -0.45% | 10.08 | -0.48% | 0.19% | |
| 2019-01-21 | 10.04 | 10.13 | 9.96 | 10.01 | -0.30% | -0.33% | -1.14% | 1,759,000 | 17,665,000 | 68% | 10.04 | 0.62% | 10.03 | -0.66% | 10.08 | 0.23% | 10.13 | 0.00% | 0.27% | |
| 2019-01-18 | 10.01 | 10.05 | 9.88 | 10.04 | 1.31% | 0.59% | -0.84% | 2,305,000 | 23,007,000 | 84% | 9.98 | -0.88% | 10.10 | -0.12% | 10.05 | -0.29% | 10.13 | 0.31% | 0.27% | |
| 2019-01-17 | 10.19 | 10.24 | 9.85 | 9.91 | -2.75% | -1.59% | -1.82% | 2,542,500 | 25,604,000 | 91% | 10.07 | -1.64% | 10.11 | 0.43% | 10.08 | -0.23% | 10.09 | 0.32% | 0.20% | |
| 2019-01-16 | 10.20 | 10.31 | 10.14 | 10.19 | 0.59% | -0.47% | 1.27% | 2,451,200 | 25,095,000 | 91% | 10.24 | 1.87% | 10.07 | 0.25% | 10.11 | -0.09% | 10.06 | 0.50% | 0.12% | |
| 2019-01-15 | 9.85 | 10.16 | 9.85 | 10.13 | 2.74% | 0.80% | 1.18% | 3,466,300 | 34,837,000 | 130% | 10.05 | 0.90% | 10.04 | -0.45% | 10.12 | -0.54% | 10.01 | 0.43% | 0.01% | |
| 2019-01-14 | 10.19 | 10.30 | 9.79 | 9.86 | -3.33% | -1.00% | -1.09% | 3,302,100 | 32,888,000 | 129% | 9.96 | -2.08% | 10.09 | -1.37% | 10.17 | -0.32% | 9.97 | 0.25% | -0.14% | |
| 2019-01-11 | 10.12 | 10.25 | 10.11 | 10.20 | 0.89% | 0.28% | 2.57% | 1,944,200 | 19,777,000 | 76% | 10.17 | -0.28% | 10.23 | -0.29% | 10.20 | 0.97% | 9.94 | 0.14% | -0.30% | |
| 2019-01-10 | 10.21 | 10.30 | 10.10 | 10.11 | -1.17% | -0.89% | 1.81% | 2,293,000 | 23,391,000 | 88% | 10.20 | -0.98% | 10.26 | 0.46% | 10.11 | 0.85% | 9.93 | 0.26% | -0.38% | |
| 2019-01-09 | 10.33 | 10.39 | 10.19 | 10.23 | -0.97% | -0.70% | 3.29% | 2,274,300 | 23,429,000 | 85% | 10.30 | 0.33% | 10.21 | 1.75% | 10.02 | 1.11% | 9.90 | 0.14% | -0.50% | |
| 2019-01-08 | 10.06 | 10.44 | 10.01 | 10.33 | 2.28% | 0.60% | 4.45% | 3,238,200 | 33,250,000 | 122% | 10.27 | 1.82% | 10.04 | 1.93% | 9.91 | 1.56% | 9.89 | 0.36% | -0.58% | |
| 2019-01-07 | 10.00 | 10.17 | 9.94 | 10.10 | 0.00% | 0.15% | 2.49% | 3,093,200 | 31,195,000 | 119% | 10.09 | 3.40% | 9.85 | 1.84% | 9.76 | 0.70% | 9.86 | -0.01% | -0.74% | | |
|
