中新药业( 600329.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 | 17.51 | 17.74 | 17.44 | 17.55 | 0.29% | 0.18% | -2.39% | 3,239,100 | 56,747,000 | 57% | 17.52 | -1.27% | 17.75 | -0.28% | 17.74 | -0.86% | 17.98 | -0.01% | -0.10% |  |
2021-01-14 | 18.16 | 18.16 | 17.49 | 17.50 | -3.63% | -1.38% | -2.68% | 5,105,000 | 90,587,000 | 91% | 17.75 | -0.65% | 17.80 | 0.07% | 17.89 | -0.67% | 17.98 | -0.04% | -0.14% |  |
2021-01-13 | 17.68 | 18.49 | 17.36 | 18.16 | 1.97% | 1.67% | 0.94% | 6,798,500 | 121,427,000 | 127% | 17.86 | 0.63% | 17.79 | -0.98% | 18.01 | -0.84% | 17.99 | 0.07% | -0.15% |  |
2021-01-12 | 17.60 | 17.91 | 17.50 | 17.81 | 1.19% | 0.34% | -0.93% | 3,002,500 | 53,290,000 | 58% | 17.75 | 0.33% | 17.96 | -0.93% | 18.17 | -0.19% | 17.98 | -0.01% | -0.17% |  |
2021-01-11 | 17.90 | 18.00 | 17.43 | 17.60 | -1.68% | -0.51% | -2.11% | 4,159,800 | 73,588,000 | 78% | 17.69 | -2.99% | 18.13 | -1.15% | 18.20 | 0.30% | 17.98 | -0.23% | -0.17% |  |
2021-01-08 | 18.32 | 18.87 | 17.76 | 17.90 | -3.24% | -1.84% | -0.67% | 6,476,100 | 118,095,000 | 127% | 18.24 | -0.70% | 18.34 | 0.28% | 18.15 | 0.47% | 18.02 | 0.17% | -0.07% |  |
2021-01-07 | 18.41 | 18.56 | 18.15 | 18.50 | 0.00% | 0.74% | 2.83% | 4,936,900 | 90,665,000 | 101% | 18.37 | -0.33% | 18.29 | 1.24% | 18.06 | 0.51% | 17.99 | 0.15% | -0.07% |  |
2021-01-06 | 18.39 | 18.62 | 18.22 | 18.50 | 0.27% | 0.40% | 2.99% | 6,908,600 | 127,301,000 | 144% | 18.43 | 1.54% | 18.07 | 1.31% | 17.97 | 1.03% | 17.96 | 0.07% | -0.06% |  |
2021-01-05 | 17.42 | 18.47 | 17.35 | 18.45 | 5.85% | 1.67% | 2.79% | 9,044,400 | 164,127,000 | 188% | 18.15 | 3.79% | 17.83 | 1.52% | 17.79 | 0.83% | 17.95 | -0.44% | -0.02% |  |
2021-01-04 | 17.52 | 17.75 | 17.33 | 17.43 | -0.51% | -0.31% | -3.32% | 5,491,200 | 96,009,000 | 104% | 17.48 | -0.36% | 17.57 | -0.37% | 17.64 | -0.91% | 18.03 | -0.72% | 0.12% |  |
2020-12-31 | 17.62 | 17.75 | 17.45 | 17.52 | -0.51% | -0.15% | -3.52% | 3,208,700 | 56,302,000 | 58% | 17.55 | -1.03% | 17.63 | -0.59% | 17.80 | -0.48% | 18.16 | -0.40% | 0.29% |  |
2020-12-30 | 17.52 | 17.90 | 17.52 | 17.61 | 0.06% | -0.67% | -3.41% | 3,114,800 | 55,223,000 | 53% | 17.73 | 0.58% | 17.74 | -0.83% | 17.89 | -0.39% | 18.23 | -0.12% | 0.48% |  |
2020-12-29 | 17.84 | 17.92 | 17.45 | 17.60 | -1.79% | -0.15% | -3.58% | 4,080,100 | 71,914,000 | 68% | 17.63 | -1.21% | 17.89 | -0.68% | 17.96 | -0.93% | 18.25 | -0.16% | 0.57% |  |
2020-12-28 | 18.25 | 18.26 | 17.66 | 17.92 | -1.81% | 0.44% | -1.99% | 4,592,500 | 81,936,000 | 75% | 17.84 | -2.16% | 18.01 | -0.53% | 18.12 | -0.91% | 18.28 | 0.00% | 0.68% |  |
2020-12-25 | 17.98 | 18.44 | 17.92 | 18.25 | 1.16% | 0.09% | -0.18% | 3,612,400 | 65,869,000 | 55% | 18.23 | 1.32% | 18.10 | -0.44% | 18.29 | -0.37% | 18.28 | 0.72% | 0.90% |  |
2020-12-24 | 18.26 | 18.26 | 17.70 | 18.04 | -1.26% | 0.24% | -0.62% | 4,550,800 | 81,901,000 | 64% | 18.00 | -0.61% | 18.18 | -0.95% | 18.36 | -0.34% | 18.15 | 0.22% | 0.95% |  |
2020-12-23 | 18.18 | 18.42 | 17.85 | 18.27 | -0.05% | 0.90% | 0.86% | 4,561,000 | 82,584,000 | 67% | 18.11 | -1.48% | 18.36 | -0.60% | 18.42 | -0.05% | 18.11 | 0.27% | 0.95% |  |
2020-12-22 | 18.30 | 18.74 | 18.10 | 18.28 | -0.92% | -0.53% | 1.18% | 6,184,600 | 113,659,000 | 96% | 18.38 | -0.36% | 18.47 | -0.09% | 18.43 | 0.23% | 18.07 | 0.42% | 0.96% |  |
2020-12-21 | 18.68 | 19.03 | 17.85 | 18.45 | -1.28% | 0.03% | 2.56% | 11,794,500 | 217,540,000 | 197% | 18.44 | -0.79% | 18.48 | 0.26% | 18.39 | 0.61% | 17.99 | 0.97% | 0.95% |  |
2020-12-18 | 18.67 | 19.02 | 18.27 | 18.69 | 0.16% | 0.53% | 4.90% | 6,930,200 | 128,837,000 | 137% | 18.59 | 0.78% | 18.44 | 0.94% | 18.28 | 1.76% | 17.82 | 0.98% | 0.90% |  |
2020-12-17 | 18.11 | 18.74 | 18.03 | 18.66 | 2.98% | 1.15% | 5.76% | 7,318,000 | 134,993,000 | 156% | 18.45 | 1.56% | 18.27 | 0.88% | 17.96 | 1.20% | 17.64 | 1.54% | 0.84% |  |
2020-12-16 | 18.20 | 18.36 | 18.01 | 18.12 | 0.06% | -0.24% | 4.28% | 4,224,400 | 76,727,000 | 92% | 18.16 | 0.35% | 18.11 | 1.84% | 17.75 | 0.81% | 17.38 | 0.75% | 0.74% |  |
2020-12-15 | 17.95 | 18.28 | 17.85 | 18.11 | 0.06% | 0.06% | 5.01% | 5,431,900 | 98,314,000 | 124% | 18.10 | 0.08% | 17.78 | 1.17% | 17.60 | 0.99% | 17.25 | 0.97% | 0.65% |  |
2020-12-14 | 17.50 | 18.38 | 17.40 | 18.10 | 3.49% | 0.09% | 5.97% | 10,337,800 | 186,951,000 | 258% | 18.08 | 5.13% | 17.57 | 3.31% | 17.43 | 2.74% | 17.08 | 2.20% | 0.55% |  |
2020-12-11 | 16.69 | 17.68 | 16.58 | 17.49 | 4.79% | 1.68% | 4.65% | 8,514,800 | 146,464,000 | 257% | 17.20 | 3.64% | 17.01 | 1.85% | 16.97 | 1.15% | 16.71 | 1.16% | 0.32% |  |
2020-12-10 | 16.57 | 16.74 | 16.42 | 16.69 | 0.48% | 0.56% | 1.02% | 2,176,500 | 36,124,000 | 81% | 16.60 | -0.52% | 16.70 | -0.66% | 16.77 | 0.38% | 16.52 | 0.21% | 0.20% |  |
2020-12-09 | 16.69 | 16.84 | 16.55 | 16.61 | -0.60% | -0.44% | 0.75% | 2,211,300 | 36,891,000 | 86% | 16.68 | -0.83% | 16.81 | -0.18% | 16.71 | 0.42% | 16.49 | 0.35% | 0.16% |  |
2020-12-08 | 16.93 | 17.09 | 16.67 | 16.71 | -1.36% | -0.67% | 1.70% | 2,165,400 | 36,428,000 | 84% | 16.82 | -0.39% | 16.84 | 0.87% | 16.64 | 0.53% | 16.43 | 0.32% | 0.12% |  |
2020-12-07 | 16.88 | 17.01 | 16.68 | 16.94 | 0.36% | 0.31% | 3.44% | 3,422,000 | 57,791,000 | 136% | 16.89 | 0.51% | 16.70 | 0.99% | 16.56 | 0.87% | 16.38 | 0.53% | 0.07% |  |
2020-12-04 | 16.73 | 16.94 | 16.63 | 16.88 | 0.00% | 0.46% | 3.62% | 3,006,900 | 50,525,000 | 122% | 16.80 | 1.57% | 16.53 | 0.96% | 16.41 | 0.79% | 16.29 | 0.37% | -0.02% |  | |
|