复星医药( 600196.SH 上证) | 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 | 49.33 | 50.20 | 48.70 | 50.10 | 2.04% | 0.80% | -2.88% | 26,634,700 | 1,323,805,000 | 64% | 49.70 | 0.83% | 49.79 | -0.63% | 50.30 | -0.77% | 51.59 | -0.90% | -0.73% |  |
| 2021-01-14 | 50.18 | 50.58 | 48.87 | 49.10 | -2.05% | -0.39% | -5.67% | 34,855,000 | 1,718,064,000 | 75% | 49.29 | -2.07% | 50.10 | -1.22% | 50.68 | -1.30% | 52.05 | -0.39% | -0.74% | |
| 2021-01-13 | 51.33 | 51.37 | 49.86 | 50.13 | -1.73% | -0.40% | -4.07% | 35,982,400 | 1,811,063,000 | 79% | 50.33 | -0.91% | 50.72 | -1.01% | 51.35 | -1.26% | 52.26 | -0.17% | -0.74% | |
| 2021-01-12 | 50.15 | 51.23 | 50.14 | 51.01 | 1.76% | 0.43% | -2.55% | 28,870,200 | 1,466,365,000 | 62% | 50.79 | -0.30% | 51.24 | -1.03% | 52.01 | -0.48% | 52.35 | -0.70% | -0.77% | |
| 2021-01-11 | 52.30 | 52.30 | 50.01 | 50.13 | -4.28% | -1.60% | -4.90% | 53,967,700 | 2,749,371,000 | 109% | 50.95 | -2.53% | 51.77 | -1.84% | 52.26 | -0.75% | 52.71 | -1.06% | -0.73% | |
| 2021-01-08 | 52.24 | 52.66 | 51.83 | 52.37 | 0.25% | 0.19% | -1.70% | 27,808,300 | 1,453,512,000 | 57% | 52.27 | -0.38% | 52.74 | -0.03% | 52.65 | -0.69% | 53.28 | -0.94% | -0.62% | |
| 2021-01-07 | 53.67 | 53.67 | 52.08 | 52.24 | -2.92% | -0.43% | -2.87% | 43,967,200 | 2,306,885,000 | 86% | 52.47 | -1.38% | 52.76 | -0.05% | 53.02 | 0.11% | 53.78 | -0.91% | -0.48% | |
| 2021-01-06 | 52.96 | 53.88 | 52.52 | 53.81 | 2.30% | 1.15% | -0.85% | 53,979,900 | 2,871,711,000 | 102% | 53.20 | 1.35% | 52.78 | -0.61% | 52.96 | 0.60% | 54.27 | -1.23% | -0.35% | |
| 2021-01-05 | 52.50 | 53.28 | 51.81 | 52.60 | -0.70% | 0.21% | -4.27% | 43,452,300 | 2,280,910,000 | 75% | 52.49 | -0.17% | 53.11 | 0.18% | 52.64 | -0.89% | 54.95 | -0.48% | -0.17% | |
| 2021-01-04 | 52.99 | 53.18 | 52.04 | 52.97 | -1.89% | 0.74% | -4.06% | 49,330,600 | 2,593,917,000 | 84% | 52.58 | -2.42% | 53.01 | 0.57% | 53.12 | -1.28% | 55.21 | -0.52% | -0.10% | |
| 2020-12-31 | 52.29 | 56.50 | 51.81 | 53.99 | 4.25% | 0.19% | -2.72% | 67,320,600 | 3,627,562,000 | 116% | 53.89 | 3.97% | 52.71 | -0.42% | 53.81 | -1.46% | 55.50 | -0.98% | -0.03% | |
| 2020-12-30 | 51.25 | 52.38 | 51.25 | 51.79 | 0.41% | -0.08% | -7.60% | 32,168,100 | 1,667,269,000 | 50% | 51.83 | 0.38% | 52.93 | -2.30% | 54.60 | -1.59% | 56.05 | -0.44% | 0.15% | |
| 2020-12-29 | 52.60 | 52.60 | 51.01 | 51.58 | -2.88% | -0.11% | -8.38% | 47,402,300 | 2,447,619,000 | 69% | 51.64 | -5.44% | 54.18 | -3.32% | 55.48 | -2.20% | 56.30 | -0.46% | 0.25% | |
| 2020-12-28 | 55.88 | 56.38 | 53.06 | 53.11 | -4.63% | -2.74% | -6.09% | 57,895,100 | 3,161,327,000 | 89% | 54.60 | -2.53% | 56.03 | -1.55% | 56.73 | -0.39% | 56.55 | -0.30% | 0.33% | |
| 2020-12-25 | 57.40 | 57.40 | 55.50 | 55.69 | -3.11% | -0.59% | -1.82% | 51,797,400 | 2,901,654,000 | 81% | 56.02 | -2.86% | 56.92 | -1.08% | 56.95 | 0.06% | 56.72 | 0.09% | 0.43% | |
| 2020-12-24 | 58.00 | 58.33 | 57.01 | 57.48 | -0.69% | -0.33% | 1.42% | 51,051,100 | 2,944,114,000 | 78% | 57.67 | 1.09% | 57.54 | 0.92% | 56.92 | -0.24% | 56.67 | 0.42% | 0.52% | |
| 2020-12-23 | 56.99 | 58.10 | 56.00 | 57.88 | 0.26% | 1.45% | 2.56% | 59,795,100 | 3,411,398,000 | 91% | 57.05 | -1.27% | 57.01 | 0.59% | 57.05 | 0.25% | 56.44 | 0.40% | 0.53% | |
| 2020-12-22 | 55.99 | 58.88 | 55.82 | 57.73 | 2.43% | -0.10% | 2.70% | 88,697,400 | 5,125,435,000 | 138% | 57.79 | 3.78% | 56.68 | -0.08% | 56.91 | 0.94% | 56.21 | 0.60% | 0.53% | |
| 2020-12-21 | 55.95 | 56.50 | 54.79 | 56.36 | 0.80% | 1.22% | 0.87% | 53,285,700 | 2,967,096,000 | 88% | 55.68 | -0.27% | 56.72 | -0.23% | 56.38 | -0.22% | 55.87 | 0.15% | 0.48% | |
| 2020-12-18 | 56.63 | 56.86 | 55.05 | 55.91 | -1.25% | 0.13% | 0.22% | 53,145,000 | 2,967,384,000 | 91% | 55.84 | -3.52% | 56.85 | 0.28% | 56.50 | 0.07% | 55.79 | 0.18% | 0.45% | |
| 2020-12-17 | 57.22 | 58.99 | 56.00 | 56.62 | -0.28% | -2.17% | 1.67% | 89,241,800 | 5,164,734,000 | 157% | 57.87 | 2.77% | 56.70 | 1.20% | 56.47 | 1.26% | 55.69 | 0.86% | 0.48% | |
| 2020-12-16 | 55.40 | 57.26 | 55.07 | 56.78 | 3.73% | 0.82% | 2.84% | 69,484,700 | 3,913,110,000 | 121% | 56.32 | 2.20% | 56.02 | 0.25% | 55.76 | 0.65% | 55.21 | 0.57% | 0.48% | |
| 2020-12-15 | 54.80 | 56.10 | 54.51 | 54.74 | -2.65% | -0.66% | -0.29% | 49,640,900 | 2,735,477,000 | 90% | 55.11 | -2.35% | 55.89 | 0.27% | 55.40 | 0.16% | 54.90 | 0.33% | 0.44% | |
| 2020-12-14 | 57.65 | 58.00 | 55.66 | 56.23 | -1.39% | -0.36% | 2.76% | 61,761,700 | 3,485,408,000 | 117% | 56.43 | 0.88% | 55.74 | 1.05% | 55.32 | 0.76% | 54.72 | 0.73% | 0.36% | |
| 2020-12-11 | 54.83 | 57.37 | 54.03 | 57.02 | 3.98% | 1.93% | 4.96% | 87,344,100 | 4,886,094,000 | 175% | 55.94 | 2.74% | 55.15 | 1.40% | 54.90 | 0.76% | 54.32 | 0.95% | 0.15% | |
| 2020-12-10 | 54.00 | 55.27 | 53.61 | 54.84 | -0.42% | 0.71% | 1.91% | 47,632,100 | 2,593,613,000 | 106% | 54.45 | -0.22% | 54.40 | 0.10% | 54.49 | -0.14% | 53.81 | 0.48% | -0.06% | |
| 2020-12-09 | 53.80 | 55.55 | 53.21 | 55.07 | 2.88% | 0.91% | 2.82% | 60,332,700 | 3,292,456,000 | 138% | 54.57 | 1.26% | 54.34 | -0.22% | 54.56 | 0.56% | 53.56 | 0.42% | -0.32% | |
| 2020-12-08 | 54.15 | 54.78 | 53.42 | 53.53 | -1.02% | -0.68% | 0.37% | 26,594,400 | 1,433,293,000 | 62% | 53.90 | -0.71% | 54.46 | -0.36% | 54.26 | 0.35% | 53.33 | 0.08% | -0.41% | |
| 2020-12-07 | 54.50 | 54.79 | 53.80 | 54.08 | -2.19% | -0.37% | 1.49% | 37,223,700 | 2,020,578,000 | 85% | 54.28 | -0.98% | 54.66 | 0.65% | 54.07 | 0.63% | 53.29 | -0.09% | -0.46% | |
| 2020-12-04 | 54.27 | 55.80 | 54.00 | 55.29 | 0.00% | 0.86% | 3.66% | 59,671,300 | 3,271,262,000 | 132% | 54.82 | 0.21% | 54.31 | 1.04% | 53.73 | 1.17% | 53.34 | 0.51% | -0.40% | | |
|
