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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 8.85 | 8.95 | 8.78 | 8.94 | 1.13% | 0.79% | 1.20% | 3,062,200 | 27,163,000 | 75% | 8.87 | -0.46% | 8.90 | -0.37% | 8.94 | -0.06% | 8.83 | 0.55% | 0.86% |  |
| 2019-02-21 | 9.00 | 9.03 | 8.76 | 8.84 | -2.10% | -0.80% | 0.61% | 4,600,500 | 40,994,000 | 111% | 8.91 | 0.03% | 8.93 | -0.45% | 8.95 | 0.26% | 8.79 | 0.76% | 0.87% |  |
| 2019-02-20 | 8.98 | 9.06 | 8.78 | 9.03 | 0.33% | 1.37% | 3.56% | 4,580,700 | 40,804,000 | 116% | 8.91 | -0.93% | 8.97 | -0.06% | 8.93 | 0.51% | 8.72 | 0.53% | 0.81% | |
| 2019-02-19 | 9.08 | 9.18 | 8.88 | 9.00 | -0.99% | 0.09% | 3.76% | 3,679,800 | 33,087,000 | 103% | 8.99 | -0.44% | 8.98 | 0.75% | 8.88 | 0.65% | 8.67 | 0.91% | 0.76% | |
| 2019-02-18 | 8.83 | 9.20 | 8.83 | 9.09 | 2.94% | 0.64% | 5.75% | 3,974,700 | 35,898,000 | 117% | 9.03 | 1.28% | 8.91 | 1.20% | 8.82 | 1.05% | 8.60 | 0.96% | 0.67% | |
| 2019-02-15 | 8.87 | 9.02 | 8.81 | 8.83 | -0.56% | -0.99% | 3.71% | 4,275,300 | 38,125,000 | 133% | 8.92 | 1.39% | 8.81 | 0.86% | 8.73 | 1.28% | 8.51 | 0.98% | 0.58% | |
| 2019-02-14 | 8.76 | 8.93 | 8.69 | 8.88 | 1.02% | 0.95% | 5.33% | 4,386,500 | 38,584,000 | 145% | 8.80 | 0.96% | 8.73 | 1.01% | 8.62 | 1.45% | 8.43 | 1.03% | 0.50% | |
| 2019-02-13 | 8.66 | 8.89 | 8.57 | 8.79 | 1.74% | 0.90% | 5.33% | 4,836,200 | 42,135,000 | 168% | 8.71 | 0.39% | 8.64 | 1.52% | 8.50 | 1.22% | 8.35 | 1.15% | 0.43% | |
| 2019-02-12 | 8.61 | 8.77 | 8.58 | 8.64 | 0.47% | -0.44% | 4.73% | 3,980,500 | 34,543,000 | 145% | 8.68 | 2.00% | 8.51 | 2.21% | 8.40 | 1.81% | 8.25 | 0.98% | 0.34% | |
| 2019-02-11 | 8.41 | 8.70 | 8.33 | 8.60 | 2.26% | 1.08% | 5.26% | 3,544,300 | 30,155,000 | 139% | 8.51 | 1.86% | 8.33 | 1.46% | 8.25 | 1.19% | 8.17 | 0.73% | 0.26% | |
| 2019-02-01 | 8.16 | 8.49 | 8.14 | 8.41 | 3.44% | 0.68% | 3.69% | 3,913,100 | 32,688,000 | 156% | 8.35 | 3.28% | 8.21 | 2.10% | 8.15 | 1.03% | 8.11 | 0.66% | 0.21% | |
| 2019-01-31 | 7.99 | 8.16 | 7.99 | 8.13 | 1.37% | 0.52% | 0.89% | 3,005,400 | 24,309,000 | 124% | 8.09 | 0.41% | 8.04 | 0.01% | 8.07 | -0.05% | 8.06 | 0.15% | 0.18% | |
| 2019-01-30 | 7.99 | 8.12 | 7.97 | 8.02 | 0.25% | -0.43% | -0.32% | 1,260,800 | 10,156,000 | 53% | 8.06 | 1.07% | 8.04 | -0.25% | 8.07 | -0.05% | 8.05 | 0.04% | 0.23% | |
| 2019-01-29 | 8.05 | 8.10 | 7.89 | 8.00 | -0.62% | 0.38% | -0.53% | 2,257,600 | 17,992,000 | 94% | 7.97 | -1.70% | 8.06 | -0.56% | 8.08 | -0.11% | 8.04 | -0.03% | 0.27% | |
| 2019-01-28 | 8.10 | 8.18 | 8.04 | 8.05 | -0.49% | -0.72% | 0.06% | 2,037,000 | 16,515,000 | 87% | 8.11 | -0.01% | 8.11 | 0.12% | 8.08 | 0.11% | 8.05 | 0.12% | 0.29% | |
| 2019-01-25 | 8.13 | 8.15 | 8.08 | 8.09 | -0.74% | -0.23% | 0.68% | 2,198,400 | 17,827,000 | 97% | 8.11 | 0.10% | 8.10 | 0.30% | 8.08 | 0.30% | 8.04 | 0.19% | 0.26% | |
| 2019-01-24 | 8.06 | 8.16 | 8.00 | 8.15 | 0.99% | 0.60% | 1.62% | 2,914,600 | 23,610,000 | 133% | 8.10 | 0.25% | 8.07 | 0.17% | 8.05 | 0.32% | 8.02 | 0.30% | 0.19% | |
| 2019-01-23 | 8.10 | 8.17 | 8.01 | 8.07 | 1.25% | -0.14% | 0.93% | 3,642,200 | 29,433,000 | 172% | 8.08 | 1.03% | 8.06 | 0.52% | 8.03 | 0.26% | 8.00 | 0.23% | 0.18% | |
| 2019-01-22 | 8.04 | 8.06 | 7.95 | 7.97 | -1.24% | -0.36% | -0.10% | 1,671,000 | 13,367,000 | 82% | 8.00 | -0.77% | 8.02 | 0.14% | 8.00 | 0.04% | 7.98 | 0.16% | 0.17% | |
| 2019-01-21 | 8.00 | 8.12 | 7.96 | 8.07 | 0.88% | 0.11% | 1.32% | 2,930,700 | 23,624,000 | 139% | 8.06 | 1.15% | 8.00 | 0.33% | 8.00 | 0.31% | 7.97 | 0.30% | 0.16% | |
| 2019-01-18 | 7.93 | 8.01 | 7.90 | 8.00 | 0.88% | 0.39% | 0.74% | 2,382,500 | 18,987,000 | 115% | 7.97 | 0.04% | 7.98 | -0.06% | 7.98 | 0.08% | 7.94 | 0.35% | 0.14% | |
| 2019-01-17 | 8.04 | 8.13 | 7.90 | 7.93 | -1.49% | -0.45% | 0.21% | 2,227,800 | 17,747,000 | 108% | 7.97 | -0.56% | 7.98 | -0.03% | 7.97 | 0.23% | 7.91 | 0.59% | 0.09% | |
| 2019-01-16 | 8.04 | 8.05 | 7.97 | 8.05 | 0.25% | 0.49% | 2.33% | 1,479,800 | 11,854,000 | 70% | 8.01 | 0.36% | 7.99 | 0.33% | 7.95 | 0.05% | 7.87 | 0.49% | 0.02% | |
| 2019-01-15 | 7.93 | 8.05 | 7.88 | 8.03 | 1.39% | 0.60% | 2.57% | 1,980,300 | 15,807,000 | 88% | 7.98 | 0.30% | 7.96 | 0.45% | 7.95 | 0.27% | 7.83 | 0.15% | -0.05% | |
| 2019-01-14 | 7.98 | 8.02 | 7.90 | 7.92 | -0.63% | -0.48% | 1.32% | 1,229,400 | 9,783,000 | 46% | 7.96 | 0.35% | 7.92 | -0.16% | 7.93 | 0.18% | 7.82 | -0.18% | -0.08% | |
| 2019-01-11 | 7.91 | 8.01 | 7.86 | 7.97 | 0.25% | 0.50% | 1.77% | 1,568,500 | 12,438,000 | 55% | 7.93 | 0.39% | 7.94 | 0.19% | 7.91 | 0.50% | 7.83 | -0.52% | -0.08% | |
| 2019-01-10 | 7.95 | 8.00 | 7.84 | 7.95 | 0.13% | 0.65% | 0.99% | 2,279,700 | 18,007,000 | 58% | 7.90 | -0.92% | 7.92 | 0.09% | 7.87 | 0.81% | 7.87 | 0.18% | 0.00% | |
| 2019-01-09 | 7.87 | 8.05 | 7.87 | 7.94 | 0.89% | -0.40% | 1.04% | 2,667,200 | 21,263,000 | 57% | 7.97 | 1.09% | 7.91 | 1.07% | 7.81 | 0.90% | 7.86 | 0.14% | -0.06% | |
| 2019-01-08 | 7.90 | 7.95 | 7.83 | 7.87 | -0.63% | -0.20% | 0.29% | 2,485,900 | 19,604,000 | 53% | 7.89 | 0.10% | 7.83 | 1.27% | 7.74 | -0.10% | 7.85 | 0.13% | -0.11% | |
| 2019-01-07 | 7.84 | 7.94 | 7.82 | 7.92 | 0.00% | 0.53% | 1.06% | 2,451,300 | 19,311,000 | 52% | 7.88 | 2.01% | 7.73 | 0.99% | 7.75 | -0.35% | 7.84 | 0.08% | -0.24% | | |
|
