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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 21.76 | 22.12 | 21.30 | 21.68 | 0.14% | -0.03% | -7.21% | 4,343,200 | 94,193,000 | 56% | 21.69 | 0.02% | 21.95 | -1.62% | 22.39 | -1.29% | 23.37 | -1.13% | -0.81% |  |
| 2021-01-14 | 22.25 | 22.35 | 21.15 | 21.65 | -2.26% | -0.15% | -8.39% | 6,010,600 | 130,324,000 | 73% | 21.68 | -3.31% | 22.31 | -2.23% | 22.68 | -1.89% | 23.63 | -0.89% | -0.87% | |
| 2021-01-13 | 22.70 | 23.00 | 22.15 | 22.15 | -2.94% | -1.22% | -7.11% | 5,863,900 | 131,492,000 | 67% | 22.42 | -2.49% | 22.82 | -1.29% | 23.12 | -1.70% | 23.85 | -1.49% | -0.97% | |
| 2021-01-12 | 23.09 | 23.43 | 22.73 | 22.82 | -2.06% | -0.77% | -5.72% | 4,588,900 | 105,527,000 | 47% | 23.00 | -0.28% | 23.12 | -0.92% | 23.52 | -0.78% | 24.21 | -1.97% | -1.04% | |
| 2021-01-11 | 23.55 | 23.68 | 22.47 | 23.30 | 0.73% | 1.04% | -5.63% | 6,428,000 | 148,227,000 | 56% | 23.06 | -0.92% | 23.33 | -1.75% | 23.71 | -1.10% | 24.69 | -0.42% | -0.92% | |
| 2021-01-08 | 23.47 | 23.80 | 23.06 | 23.13 | -2.82% | -0.61% | -6.72% | 6,171,200 | 143,625,000 | 54% | 23.27 | -1.26% | 23.75 | -0.82% | 23.97 | -1.13% | 24.80 | -0.35% | -0.90% | |
| 2021-01-07 | 23.99 | 24.00 | 23.08 | 23.80 | -1.86% | 0.97% | -4.35% | 9,043,700 | 213,170,000 | 78% | 23.57 | -2.99% | 23.95 | -1.22% | 24.24 | -0.33% | 24.88 | -0.35% | -0.91% | |
| 2021-01-06 | 24.13 | 24.68 | 23.99 | 24.25 | 0.50% | -0.19% | -2.88% | 8,267,200 | 200,872,000 | 70% | 24.30 | 1.30% | 24.24 | -0.81% | 24.32 | -1.24% | 24.97 | -0.43% | -0.96% | |
| 2021-01-05 | 24.25 | 24.65 | 23.30 | 24.13 | -1.51% | 0.60% | -3.78% | 11,114,200 | 266,589,000 | 89% | 23.99 | -2.06% | 24.44 | -0.05% | 24.62 | -2.70% | 25.08 | -0.59% | -0.95% | |
| 2021-01-04 | 24.85 | 24.85 | 24.30 | 24.50 | -2.55% | 0.04% | -2.87% | 9,457,500 | 231,610,000 | 75% | 24.49 | -2.20% | 24.45 | -1.63% | 25.31 | -0.30% | 25.23 | -0.53% | -0.93% | |
| 2020-12-31 | 24.67 | 25.38 | 24.60 | 25.14 | 2.74% | 0.39% | -0.87% | 7,604,300 | 190,429,000 | 56% | 25.04 | 4.05% | 24.86 | -2.55% | 25.38 | 0.17% | 25.36 | -1.72% | -0.95% | |
| 2020-12-30 | 24.00 | 25.19 | 22.55 | 24.47 | -2.12% | 1.67% | -5.17% | 12,624,100 | 303,822,000 | 79% | 24.07 | -5.25% | 25.51 | -1.29% | 25.34 | -0.48% | 25.81 | -1.88% | -0.72% | |
| 2020-12-29 | 26.80 | 26.80 | 24.79 | 25.00 | -7.13% | -1.57% | -4.94% | 15,725,600 | 399,426,000 | 99% | 25.40 | -4.09% | 25.84 | 0.30% | 25.46 | -0.13% | 26.30 | -2.13% | -0.41% | |
| 2020-12-28 | 24.58 | 27.98 | 24.46 | 26.92 | 8.86% | 1.65% | 0.18% | 20,329,800 | 538,376,000 | 122% | 26.48 | 6.78% | 25.76 | 3.97% | 25.49 | 1.45% | 26.87 | -0.83% | 0.04% | |
| 2020-12-25 | 24.92 | 25.11 | 24.45 | 24.73 | -1.63% | -0.29% | -8.74% | 5,953,500 | 147,652,000 | 33% | 24.80 | -0.06% | 24.78 | -1.05% | 25.13 | -0.84% | 27.10 | -0.19% | 0.31% | |
| 2020-12-24 | 24.90 | 25.32 | 24.27 | 25.14 | 0.76% | 1.31% | -7.40% | 9,384,700 | 232,890,000 | 50% | 24.82 | 0.29% | 25.04 | -0.83% | 25.34 | -3.14% | 27.15 | -0.47% | 0.38% | |
| 2020-12-23 | 25.30 | 25.30 | 24.20 | 24.95 | -2.84% | 0.83% | -8.53% | 13,702,100 | 339,040,000 | 72% | 24.74 | -3.14% | 25.25 | -1.44% | 26.16 | -2.81% | 27.28 | -0.78% | 0.48% | |
| 2020-12-22 | 25.44 | 25.99 | 25.15 | 25.68 | 2.03% | 0.53% | -6.59% | 12,314,400 | 314,575,000 | 67% | 25.55 | 0.21% | 25.62 | -3.81% | 26.92 | -2.86% | 27.49 | -0.40% | 0.63% | |
| 2020-12-21 | 25.50 | 26.15 | 24.90 | 25.17 | -1.18% | -1.26% | -8.81% | 13,942,700 | 355,419,000 | 77% | 25.49 | -1.04% | 26.64 | -3.18% | 27.71 | -1.44% | 27.60 | -0.38% | 0.65% | |
| 2020-12-18 | 26.88 | 26.98 | 24.78 | 25.47 | -5.98% | -1.12% | -8.08% | 20,357,600 | 524,375,000 | 115% | 25.76 | -8.39% | 27.51 | -4.35% | 28.12 | -0.99% | 27.71 | -0.72% | 0.63% | |
| 2020-12-17 | 28.62 | 29.58 | 26.70 | 27.09 | -4.21% | -3.66% | -2.94% | 22,841,900 | 642,278,000 | 153% | 28.12 | -1.96% | 28.76 | -0.35% | 28.40 | 0.26% | 27.91 | 0.55% | 0.63% | |
| 2020-12-16 | 29.13 | 29.68 | 27.75 | 28.28 | -5.35% | -1.39% | 1.88% | 18,800,700 | 539,185,000 | 141% | 28.68 | -2.47% | 28.87 | 1.60% | 28.32 | 0.76% | 27.76 | 1.25% | 0.50% | |
| 2020-12-15 | 28.60 | 29.95 | 28.60 | 29.88 | 6.52% | 1.61% | 8.99% | 25,469,100 | 748,934,000 | 209% | 29.41 | 3.75% | 28.41 | 3.13% | 28.11 | 2.45% | 27.42 | 2.43% | 0.20% | |
| 2020-12-14 | 27.70 | 29.36 | 27.42 | 28.05 | 0.18% | -1.03% | 4.80% | 19,635,600 | 556,505,000 | 179% | 28.34 | 5.88% | 27.55 | 1.69% | 27.44 | 1.82% | 26.77 | 1.83% | -0.26% | |
| 2020-12-11 | 27.01 | 28.00 | 25.45 | 28.00 | 3.90% | 4.60% | 6.52% | 14,599,600 | 390,822,000 | 141% | 26.77 | -1.33% | 27.09 | -0.32% | 26.95 | 0.21% | 26.29 | 0.53% | -0.49% | |
| 2020-12-10 | 26.80 | 28.12 | 26.26 | 26.95 | -0.66% | -0.66% | 3.07% | 10,082,400 | 273,526,000 | 108% | 27.13 | -1.14% | 27.18 | 0.77% | 26.89 | 0.64% | 26.15 | 0.53% | -0.51% | |
| 2020-12-09 | 26.99 | 28.13 | 26.51 | 27.13 | 1.34% | -1.13% | 4.31% | 12,284,700 | 337,100,000 | 138% | 27.44 | 2.14% | 26.97 | 1.64% | 26.72 | 1.83% | 26.01 | 0.65% | -0.55% | |
| 2020-12-08 | 26.90 | 27.47 | 26.45 | 26.77 | -1.76% | -0.35% | 3.60% | 8,818,800 | 236,919,000 | 100% | 26.87 | 1.24% | 26.54 | 0.73% | 26.24 | 1.34% | 25.84 | -0.18% | -0.59% | |
| 2020-12-07 | 25.63 | 27.27 | 25.38 | 27.25 | 4.57% | 2.69% | 5.27% | 11,194,300 | 297,048,000 | 122% | 26.54 | 1.92% | 26.35 | 1.62% | 25.89 | 1.54% | 25.89 | -0.61% | -0.50% | |
| 2020-12-04 | 26.00 | 26.37 | 25.80 | 26.06 | 0.00% | 0.09% | 0.05% | 5,793,300 | 150,842,000 | 61% | 26.04 | -1.04% | 25.93 | 1.08% | 25.50 | 0.38% | 26.05 | -0.64% | -0.35% | | |
|
