迪安诊断( 300244.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 | 42.31 | 42.50 | 39.40 | 40.41 | -4.49% | -0.34% | 4.04% | 18,072,400 | 732,784,000 | 102% | 40.55 | -3.41% | 41.17 | 0.04% | 40.98 | 1.29% | 38.84 | 1.05% | 1.00% |  |
2021-01-14 | 40.50 | 43.66 | 40.20 | 42.31 | 5.75% | 0.79% | 10.08% | 24,233,800 | 1,017,279,000 | 150% | 41.98 | 3.20% | 41.16 | 1.04% | 40.45 | 2.74% | 38.44 | 2.09% | 0.86% |  |
2021-01-13 | 40.55 | 42.30 | 39.80 | 40.01 | -2.44% | -1.64% | 6.27% | 16,623,000 | 676,191,000 | 112% | 40.68 | 0.30% | 40.73 | 2.18% | 39.37 | 2.24% | 37.65 | 1.59% | 0.62% |  |
2021-01-12 | 41.20 | 41.79 | 39.39 | 41.01 | -0.94% | 1.11% | 10.66% | 20,003,700 | 811,320,000 | 143% | 40.56 | -0.77% | 39.86 | 2.99% | 38.51 | 2.60% | 37.06 | 1.69% | 0.40% |  |
2021-01-11 | 40.78 | 43.00 | 38.90 | 41.40 | 10.99% | 1.29% | 13.60% | 31,817,600 | 1,300,407,000 | 248% | 40.87 | 9.84% | 38.71 | 6.63% | 37.54 | 5.29% | 36.45 | 3.60% | 0.24% |  |
2021-01-08 | 36.41 | 38.40 | 36.21 | 37.30 | 1.77% | 0.24% | 6.03% | 17,345,500 | 645,446,000 | 151% | 37.21 | 2.00% | 36.30 | 2.62% | 35.65 | 1.72% | 35.18 | 1.00% | -0.12% |  |
2021-01-07 | 35.12 | 37.59 | 34.82 | 36.65 | 3.62% | 0.46% | 5.22% | 19,264,000 | 702,776,000 | 179% | 36.48 | 3.96% | 35.38 | 2.54% | 35.05 | 2.08% | 34.83 | 0.61% | -0.25% |  |
2021-01-06 | 34.53 | 36.35 | 34.18 | 35.37 | 3.85% | 0.80% | 2.17% | 15,929,900 | 558,999,000 | 150% | 35.09 | 3.54% | 34.50 | 1.13% | 34.34 | 1.18% | 34.62 | -0.71% | -0.32% |  |
2021-01-05 | 34.28 | 34.34 | 33.40 | 34.06 | -0.70% | 0.50% | -2.32% | 11,292,900 | 382,720,000 | 104% | 33.89 | -1.05% | 34.12 | 0.11% | 33.93 | -0.98% | 34.87 | -0.62% | -0.19% |  |
2021-01-04 | 34.39 | 34.87 | 33.78 | 34.30 | 0.06% | 0.15% | -2.24% | 10,276,500 | 351,973,000 | 96% | 34.25 | 0.01% | 34.08 | 0.73% | 34.27 | -0.46% | 35.09 | -0.31% | -0.13% |  |
2020-12-31 | 33.85 | 34.95 | 33.59 | 34.28 | 1.69% | 0.10% | -2.60% | 8,737,000 | 299,209,000 | 84% | 34.25 | 1.64% | 33.83 | -1.33% | 34.43 | -0.28% | 35.20 | -0.29% | -0.09% |  |
2020-12-30 | 33.36 | 34.28 | 33.08 | 33.71 | 0.96% | 0.05% | -4.50% | 8,417,400 | 283,617,000 | 80% | 33.69 | 0.35% | 34.29 | -1.18% | 34.53 | -1.12% | 35.30 | -0.39% | -0.02% |  |
2020-12-29 | 35.05 | 35.05 | 33.08 | 33.39 | -3.36% | -0.55% | -5.78% | 9,704,400 | 325,839,000 | 93% | 33.58 | -5.08% | 34.69 | -1.14% | 34.92 | -2.09% | 35.44 | -0.58% | 0.07% |  |
2020-12-28 | 35.99 | 36.25 | 34.49 | 34.55 | -3.06% | -2.33% | -3.07% | 10,908,600 | 385,872,000 | 111% | 35.37 | 0.85% | 35.10 | -0.22% | 35.67 | -0.33% | 35.65 | 0.10% | 0.19% |  |
2020-12-25 | 33.92 | 35.99 | 33.46 | 35.64 | 4.82% | 1.61% | 0.08% | 8,953,500 | 314,055,000 | 94% | 35.08 | 0.89% | 35.17 | -2.01% | 35.78 | -0.20% | 35.61 | -0.02% | 0.22% |  |
2020-12-24 | 35.80 | 35.80 | 33.91 | 34.00 | -5.69% | -2.21% | -4.54% | 8,710,900 | 302,851,000 | 91% | 34.77 | -2.02% | 35.89 | -0.78% | 35.85 | -0.33% | 35.62 | -0.23% | 0.26% |  |
2020-12-23 | 36.66 | 36.71 | 34.40 | 36.05 | -2.30% | 1.60% | 0.98% | 14,087,400 | 499,868,000 | 152% | 35.48 | -4.10% | 36.18 | -0.39% | 35.97 | -0.15% | 35.70 | -0.11% | 0.34% |  |
2020-12-22 | 36.15 | 37.70 | 36.01 | 36.90 | 1.15% | -0.27% | 3.25% | 14,103,100 | 521,802,000 | 174% | 37.00 | 2.77% | 36.32 | 1.82% | 36.03 | 1.15% | 35.74 | 0.53% | 0.41% |  |
2020-12-21 | 35.80 | 36.66 | 34.92 | 36.48 | 2.13% | 1.33% | 2.62% | 10,367,700 | 373,244,000 | 136% | 36.00 | 1.58% | 35.67 | 0.74% | 35.62 | 0.76% | 35.55 | 0.01% | 0.42% |  |
2020-12-18 | 35.50 | 35.75 | 34.96 | 35.72 | 1.28% | 0.79% | 0.48% | 7,129,200 | 252,657,000 | 92% | 35.44 | -0.02% | 35.41 | -0.25% | 35.35 | 0.19% | 35.55 | 0.12% | 0.50% |  |
2020-12-17 | 35.30 | 36.18 | 34.88 | 35.27 | -0.14% | -0.50% | -0.66% | 7,927,100 | 280,994,000 | 98% | 35.45 | 0.31% | 35.50 | 0.60% | 35.28 | -0.09% | 35.50 | 0.42% | 0.54% |  |
2020-12-16 | 35.97 | 35.97 | 34.91 | 35.32 | -0.84% | -0.05% | -0.10% | 6,905,800 | 244,034,000 | 82% | 35.34 | -1.00% | 35.29 | 0.20% | 35.32 | -0.18% | 35.36 | 0.48% | 0.54% |  |
2020-12-15 | 35.17 | 36.36 | 35.10 | 35.62 | 1.28% | -0.20% | 1.22% | 7,599,200 | 271,240,000 | 90% | 35.69 | 2.50% | 35.21 | 0.07% | 35.38 | -0.27% | 35.19 | 0.65% | 0.51% |  |
2020-12-14 | 35.06 | 35.40 | 34.28 | 35.17 | 0.31% | 1.00% | 0.60% | 7,524,800 | 262,038,000 | 84% | 34.82 | -0.87% | 35.19 | -0.77% | 35.48 | -0.72% | 34.96 | 0.36% | 0.47% |  |
2020-12-11 | 36.23 | 36.23 | 34.75 | 35.06 | -2.04% | -0.20% | 0.64% | 8,697,900 | 305,560,000 | 101% | 35.13 | -1.40% | 35.46 | -1.11% | 35.73 | 0.06% | 34.84 | 0.39% | 0.40% |  |
2020-12-10 | 35.22 | 36.10 | 35.08 | 35.79 | 0.36% | 0.46% | 3.14% | 7,427,200 | 264,610,000 | 91% | 35.63 | -0.30% | 35.86 | -0.36% | 35.71 | 0.91% | 34.70 | 0.57% | 0.34% |  |
2020-12-09 | 36.31 | 36.55 | 35.33 | 35.66 | -1.87% | -0.21% | 3.34% | 6,079,400 | 217,250,000 | 78% | 35.74 | -1.30% | 35.99 | 0.73% | 35.39 | 1.00% | 34.51 | 0.57% | 0.26% |  |
2020-12-08 | 36.46 | 36.60 | 35.82 | 36.34 | -0.03% | 0.37% | 5.91% | 7,145,600 | 258,717,000 | 94% | 36.21 | 0.61% | 35.73 | 1.68% | 35.04 | 1.30% | 34.31 | 0.66% | 0.18% |  |
2020-12-07 | 35.80 | 36.47 | 35.19 | 36.35 | 2.60% | 1.01% | 6.64% | 10,492,200 | 377,570,000 | 139% | 35.99 | 2.44% | 35.14 | 2.06% | 34.59 | 1.52% | 34.09 | 0.76% | 0.08% |  |
2020-12-04 | 34.65 | 35.60 | 34.25 | 35.43 | 0.00% | 0.86% | 4.73% | 10,181,600 | 357,665,000 | 131% | 35.13 | 2.24% | 34.43 | 1.46% | 34.07 | 1.10% | 33.83 | 0.52% | -0.05% |  | |
|