千金药业( 600479.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 8.52 | 8.65 | 8.42 | 8.54 | 0.35% | -0.06% | 1.99% | 4,928,500 | 42,114,000 | 139% | 8.55 | 0.27% | 8.49 | 0.72% | 8.45 | 0.70% | 8.37 | 0.16% | -0.31% |  |
| 2021-01-21 | 8.50 | 8.58 | 8.47 | 8.51 | 2.04% | -0.14% | 1.79% | 5,085,800 | 43,340,000 | 151% | 8.52 | 2.45% | 8.43 | 1.16% | 8.39 | 1.00% | 8.36 | -0.10% | -0.35% | |
| 2021-01-20 | 8.32 | 8.36 | 8.28 | 8.34 | 0.00% | 0.26% | -0.33% | 2,576,100 | 21,429,000 | 75% | 8.32 | -0.35% | 8.33 | 0.14% | 8.31 | 0.38% | 8.37 | -0.63% | -0.40% |  |
| 2021-01-19 | 8.33 | 8.39 | 8.30 | 8.34 | -0.12% | -0.08% | -0.96% | 2,379,700 | 19,863,000 | 65% | 8.35 | 0.22% | 8.32 | 0.39% | 8.27 | -0.02% | 8.42 | -0.61% | -0.39% | |
| 2021-01-18 | 8.29 | 8.37 | 8.16 | 8.35 | 0.72% | 0.25% | -1.45% | 2,521,300 | 20,999,000 | 63% | 8.33 | 0.60% | 8.29 | 0.55% | 8.28 | -0.34% | 8.47 | -0.31% | -0.37% | |
| 2021-01-15 | 8.21 | 8.32 | 8.21 | 8.29 | 0.73% | 0.13% | -2.46% | 2,368,700 | 19,611,000 | 57% | 8.28 | 0.27% | 8.24 | -0.28% | 8.30 | -0.42% | 8.50 | -0.28% | -0.43% | |
| 2021-01-14 | 8.17 | 8.32 | 8.15 | 8.23 | 0.61% | -0.33% | -3.44% | 2,838,100 | 23,435,000 | 67% | 8.26 | 0.52% | 8.27 | -0.64% | 8.34 | -0.80% | 8.52 | -0.21% | -0.46% | |
| 2021-01-13 | 8.35 | 8.35 | 8.14 | 8.18 | -2.04% | -0.41% | -4.23% | 4,674,500 | 38,395,000 | 111% | 8.21 | -1.37% | 8.32 | -1.07% | 8.41 | -1.38% | 8.54 | -0.47% | -0.50% | |
| 2021-01-12 | 8.33 | 8.43 | 8.28 | 8.35 | 0.00% | 0.26% | -2.69% | 4,065,200 | 33,855,000 | 103% | 8.33 | -1.06% | 8.41 | -1.12% | 8.52 | -1.09% | 8.58 | -0.24% | -0.51% | |
| 2021-01-11 | 8.53 | 8.55 | 8.30 | 8.35 | -2.11% | -0.80% | -2.93% | 4,562,400 | 38,403,000 | 112% | 8.42 | -0.95% | 8.50 | -1.41% | 8.62 | -0.58% | 8.60 | -0.36% | -0.56% | |
| 2021-01-08 | 8.52 | 8.58 | 8.41 | 8.53 | -0.12% | 0.38% | -1.19% | 3,146,800 | 26,743,000 | 80% | 8.50 | -1.06% | 8.63 | -0.93% | 8.67 | -0.24% | 8.63 | -0.34% | -0.54% | |
| 2021-01-07 | 8.76 | 8.76 | 8.49 | 8.54 | -2.40% | -0.57% | -1.41% | 4,759,500 | 40,878,000 | 110% | 8.59 | -1.83% | 8.71 | -0.34% | 8.69 | -0.04% | 8.66 | -0.51% | -0.55% | |
| 2021-01-06 | 8.74 | 8.81 | 8.68 | 8.75 | -0.34% | 0.01% | 0.51% | 4,656,000 | 40,734,000 | 105% | 8.75 | -0.30% | 8.74 | 0.35% | 8.69 | 0.44% | 8.71 | -0.54% | -0.52% | |
| 2021-01-05 | 8.71 | 8.88 | 8.66 | 8.78 | 1.04% | 0.06% | 0.31% | 5,173,900 | 45,402,000 | 113% | 8.78 | 1.28% | 8.71 | 1.03% | 8.65 | 0.85% | 8.75 | -0.46% | -0.47% | |
| 2021-01-04 | 8.67 | 8.71 | 8.59 | 8.69 | 0.58% | 0.30% | -1.17% | 3,696,100 | 32,022,000 | 78% | 8.66 | 0.29% | 8.62 | 0.56% | 8.58 | -0.07% | 8.79 | -0.87% | -0.43% | |
| 2020-12-31 | 8.53 | 8.76 | 8.53 | 8.64 | 1.29% | 0.01% | -2.59% | 3,020,800 | 26,098,000 | 60% | 8.64 | 1.37% | 8.57 | 0.39% | 8.59 | -0.54% | 8.87 | -0.62% | -0.32% | |
| 2020-12-30 | 8.54 | 8.56 | 8.47 | 8.53 | 0.12% | 0.09% | -4.43% | 2,518,800 | 21,465,000 | 46% | 8.52 | -0.11% | 8.54 | -0.61% | 8.63 | -0.95% | 8.93 | -0.62% | -0.25% | |
| 2020-12-29 | 8.50 | 8.58 | 8.49 | 8.52 | 0.12% | -0.13% | -5.13% | 2,386,600 | 20,360,000 | 40% | 8.53 | -0.15% | 8.59 | -0.91% | 8.72 | -1.07% | 8.98 | -0.54% | -0.17% | |
| 2020-12-28 | 8.69 | 8.69 | 8.47 | 8.51 | -2.18% | -0.40% | -5.76% | 5,734,100 | 48,993,000 | 88% | 8.54 | -1.91% | 8.67 | -1.53% | 8.81 | -1.23% | 9.03 | -0.79% | -0.09% | |
| 2020-12-25 | 8.68 | 8.78 | 8.64 | 8.70 | 0.12% | -0.11% | -4.42% | 3,168,200 | 27,596,000 | 46% | 8.71 | -0.36% | 8.80 | -1.15% | 8.92 | -1.08% | 9.10 | -0.15% | 0.03% | |
| 2020-12-24 | 8.92 | 8.93 | 8.62 | 8.69 | -2.91% | -0.58% | -4.67% | 7,510,900 | 65,656,000 | 104% | 8.74 | -2.01% | 8.90 | -1.42% | 9.02 | -1.21% | 9.12 | -0.43% | 0.06% | |
| 2020-12-23 | 9.00 | 9.04 | 8.85 | 8.95 | -0.44% | 0.34% | -2.24% | 6,288,600 | 56,095,000 | 90% | 8.92 | -1.87% | 9.03 | -1.44% | 9.13 | -0.72% | 9.16 | -0.15% | 0.11% | |
| 2020-12-22 | 9.09 | 9.19 | 8.98 | 8.99 | -1.32% | -1.10% | -1.95% | 6,052,900 | 55,023,000 | 93% | 9.09 | -0.01% | 9.16 | -0.53% | 9.19 | -0.33% | 9.17 | -0.03% | 0.12% | |
| 2020-12-21 | 9.18 | 9.21 | 9.00 | 9.11 | -1.19% | 0.21% | -0.68% | 5,809,300 | 52,815,000 | 94% | 9.09 | -2.23% | 9.21 | -0.50% | 9.22 | -0.25% | 9.17 | -0.04% | 0.12% | |
| 2020-12-18 | 9.25 | 9.39 | 9.20 | 9.22 | -0.54% | -0.84% | 0.48% | 6,498,300 | 60,421,000 | 112% | 9.30 | 0.65% | 9.26 | 0.23% | 9.25 | 0.48% | 9.18 | 0.18% | 0.13% | |
| 2020-12-17 | 9.22 | 9.30 | 9.14 | 9.27 | 0.43% | 0.35% | 1.20% | 5,817,100 | 53,739,000 | 104% | 9.24 | -0.01% | 9.24 | 0.03% | 9.20 | 0.27% | 9.16 | 0.13% | 0.12% | |
| 2020-12-16 | 9.27 | 9.32 | 9.13 | 9.23 | -0.11% | -0.10% | 0.90% | 6,753,200 | 62,390,000 | 125% | 9.24 | 0.00% | 9.24 | 0.56% | 9.18 | 0.35% | 9.15 | 0.18% | 0.11% | |
| 2020-12-15 | 9.22 | 9.32 | 9.12 | 9.24 | -0.43% | 0.01% | 1.18% | 7,433,300 | 68,673,000 | 150% | 9.24 | 0.10% | 9.18 | 0.48% | 9.15 | 0.36% | 9.13 | 0.24% | 0.08% | |
| 2020-12-14 | 9.08 | 9.32 | 9.02 | 9.28 | 2.20% | 0.54% | 1.87% | 9,451,400 | 87,237,000 | 204% | 9.23 | 1.78% | 9.14 | 0.93% | 9.11 | 0.55% | 9.11 | 0.40% | 0.07% | |
| 2020-12-11 | 9.09 | 9.18 | 8.95 | 9.08 | 0.00% | 0.12% | 0.07% | 7,339,000 | 66,561,000 | 180% | 9.07 | -0.15% | 9.06 | 0.12% | 9.06 | -0.15% | 9.07 | 0.10% | 0.03% | | |
|
