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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 9.20 | 9.37 | 9.06 | 9.33 | 1.41% | 0.28% | 1.31% | 2,996,700 | 27,881,000 | 121% | 9.30 | 2.82% | 9.17 | 0.99% | 9.15 | 0.46% | 9.21 | -0.55% | -0.60% |  |
| 2019-08-15 | 8.91 | 9.22 | 8.83 | 9.20 | 1.43% | 1.67% | -0.65% | 3,119,700 | 28,230,000 | 116% | 9.05 | -0.91% | 9.08 | -0.59% | 9.11 | -0.30% | 9.26 | -0.80% | -0.57% | |
| 2019-08-14 | 9.18 | 9.19 | 9.06 | 9.07 | 0.11% | -0.68% | -2.84% | 1,605,000 | 14,657,000 | 61% | 9.13 | 0.68% | 9.13 | -0.03% | 9.14 | -0.09% | 9.34 | -0.58% | -0.49% | |
| 2019-08-13 | 9.08 | 9.17 | 9.02 | 9.06 | -1.74% | -0.11% | -3.50% | 1,803,600 | 16,358,000 | 67% | 9.07 | -1.05% | 9.13 | -0.28% | 9.14 | -0.25% | 9.39 | -0.75% | -0.42% | |
| 2019-08-12 | 9.11 | 9.26 | 9.07 | 9.22 | 0.99% | 0.59% | -2.54% | 2,748,000 | 25,188,000 | 100% | 9.17 | 0.26% | 9.16 | -0.01% | 9.17 | -1.05% | 9.46 | -1.14% | -0.35% | |
| 2019-08-09 | 9.19 | 9.23 | 9.01 | 9.13 | -0.44% | -0.13% | -4.59% | 2,041,800 | 18,667,000 | 68% | 9.14 | -0.25% | 9.16 | -0.16% | 9.26 | -1.18% | 9.57 | -0.53% | -0.20% | |
| 2019-08-08 | 9.14 | 9.22 | 9.10 | 9.17 | 0.66% | 0.05% | -4.68% | 1,193,300 | 10,937,000 | 39% | 9.17 | -0.10% | 9.17 | -1.39% | 9.38 | -0.79% | 9.62 | -0.38% | -0.12% | |
| 2019-08-07 | 9.26 | 9.31 | 9.10 | 9.11 | -1.41% | -0.70% | -5.66% | 1,744,800 | 16,006,000 | 53% | 9.17 | -0.03% | 9.30 | -1.29% | 9.45 | -0.85% | 9.66 | -0.38% | -0.06% | |
| 2019-08-06 | 9.27 | 9.39 | 9.00 | 9.24 | -2.53% | 0.69% | -4.68% | 4,205,300 | 38,592,000 | 124% | 9.18 | -3.59% | 9.43 | -1.93% | 9.53 | -1.73% | 9.69 | -0.73% | 0.01% | |
| 2019-08-05 | 9.64 | 9.64 | 9.42 | 9.48 | -1.86% | -0.41% | -2.92% | 3,495,600 | 33,273,000 | 116% | 9.52 | -0.84% | 9.61 | -1.01% | 9.70 | -1.18% | 9.77 | -0.18% | 0.10% | |
| 2019-08-02 | 9.60 | 9.73 | 9.49 | 9.66 | -0.72% | 0.63% | -1.26% | 4,130,000 | 39,647,000 | 140% | 9.60 | -1.56% | 9.71 | -1.43% | 9.82 | -0.59% | 9.78 | -0.26% | 0.13% | |
| 2019-08-01 | 9.82 | 9.87 | 9.66 | 9.73 | -1.42% | -0.23% | -0.80% | 2,553,500 | 24,901,000 | 86% | 9.75 | -1.29% | 9.85 | -0.82% | 9.87 | -0.08% | 9.81 | 0.07% | 0.18% | |
| 2019-07-31 | 9.92 | 9.93 | 9.82 | 9.87 | -0.30% | -0.09% | 0.70% | 1,970,700 | 19,468,000 | 66% | 9.88 | -0.46% | 9.93 | 0.27% | 9.88 | 0.17% | 9.80 | 0.05% | 0.18% | |
| 2019-07-30 | 9.94 | 10.01 | 9.86 | 9.90 | -0.40% | -0.25% | 1.06% | 2,475,800 | 24,572,000 | 79% | 9.93 | -0.30% | 9.90 | 0.32% | 9.86 | 0.34% | 9.80 | 0.00% | 0.20% | |
| 2019-07-29 | 9.85 | 10.10 | 9.84 | 9.94 | 1.53% | -0.15% | 1.47% | 4,620,800 | 46,001,000 | 139% | 9.96 | 1.61% | 9.87 | 0.76% | 9.83 | 0.88% | 9.80 | 0.38% | 0.24% |  |
| 2019-07-26 | 9.84 | 9.86 | 9.73 | 9.79 | 0.00% | -0.07% | 0.32% | 2,748,400 | 26,925,000 | 85% | 9.80 | -0.13% | 9.80 | 0.32% | 9.75 | 0.00% | 9.76 | 0.21% | 0.22% | |
| 2019-07-25 | 9.81 | 9.86 | 9.72 | 9.79 | 0.10% | -0.20% | 0.52% | 3,098,300 | 30,394,000 | 96% | 9.81 | 0.30% | 9.77 | 0.69% | 9.75 | 0.26% | 9.74 | 0.25% | 0.22% | |
| 2019-07-24 | 9.68 | 9.84 | 9.68 | 9.78 | 1.03% | -0.01% | 0.67% | 2,643,000 | 25,851,000 | 85% | 9.78 | 1.31% | 9.70 | -0.14% | 9.72 | -0.10% | 9.72 | 0.31% | 0.20% | |
| 2019-07-23 | 9.59 | 9.68 | 9.58 | 9.68 | 1.04% | 0.26% | -0.05% | 1,610,400 | 15,549,000 | 52% | 9.66 | 0.05% | 9.71 | -0.02% | 9.73 | -0.41% | 9.69 | 0.12% | 0.17% | |
| 2019-07-22 | 9.85 | 9.85 | 9.53 | 9.58 | -2.64% | -0.73% | -0.96% | 3,080,400 | 29,727,000 | 99% | 9.65 | -1.29% | 9.72 | -0.48% | 9.77 | 0.01% | 9.67 | 0.21% | 0.15% | |
| 2019-07-19 | 9.72 | 9.86 | 9.65 | 9.84 | 0.92% | 0.65% | 1.94% | 4,547,400 | 44,455,000 | 143% | 9.78 | 0.91% | 9.76 | -0.39% | 9.77 | 0.37% | 9.65 | 0.17% | 0.13% | |
| 2019-07-18 | 9.70 | 9.77 | 9.61 | 9.75 | -0.10% | 0.64% | 1.17% | 2,919,800 | 28,286,000 | 93% | 9.69 | -1.15% | 9.80 | 0.13% | 9.73 | 0.25% | 9.64 | 0.15% | 0.13% | |
| 2019-07-17 | 9.87 | 9.91 | 9.72 | 9.76 | -1.51% | -0.42% | 1.42% | 3,982,800 | 39,036,000 | 126% | 9.80 | -0.72% | 9.79 | 0.69% | 9.71 | 0.77% | 9.62 | 0.23% | 0.14% | |
| 2019-07-16 | 9.71 | 9.96 | 9.70 | 9.91 | 1.85% | 0.38% | 3.22% | 4,431,500 | 43,747,000 | 142% | 9.87 | 2.26% | 9.72 | 1.57% | 9.64 | 1.22% | 9.60 | 0.41% | 0.10% | |
| 2019-07-15 | 9.60 | 9.75 | 9.45 | 9.73 | 1.35% | 0.79% | 1.76% | 3,203,500 | 30,925,000 | 101% | 9.65 | 1.07% | 9.57 | 0.98% | 9.52 | 0.38% | 9.56 | 0.19% | 0.07% | |
| 2019-07-12 | 9.43 | 9.65 | 9.43 | 9.60 | 1.69% | 0.50% | 0.59% | 2,742,600 | 26,196,000 | 81% | 9.55 | 1.03% | 9.48 | 0.48% | 9.48 | -0.38% | 9.54 | 0.18% | 0.03% | |
| 2019-07-11 | 9.41 | 9.54 | 9.40 | 9.44 | 0.43% | -0.16% | -0.91% | 1,863,500 | 17,620,000 | 55% | 9.46 | 0.50% | 9.43 | -0.36% | 9.52 | -0.18% | 9.53 | 0.04% | -0.01% | |
| 2019-07-10 | 9.49 | 9.49 | 9.37 | 9.40 | -1.05% | -0.09% | -1.29% | 2,381,700 | 22,406,000 | 65% | 9.41 | -0.33% | 9.47 | -0.97% | 9.54 | -0.38% | 9.52 | -0.04% | -0.02% |  |
| 2019-07-09 | 9.41 | 9.57 | 9.36 | 9.50 | 0.96% | 0.65% | -0.28% | 1,765,000 | 16,660,000 | 49% | 9.44 | -0.76% | 9.56 | -0.18% | 9.57 | -0.17% | 9.53 | 0.01% | -0.02% | |
| 2019-07-08 | 9.75 | 9.76 | 9.37 | 9.41 | 0.00% | -1.06% | -1.22% | 4,237,800 | 40,304,000 | 114% | 9.51 | -1.64% | 9.58 | -0.42% | 9.59 | 0.05% | 9.53 | -0.05% | -0.02% | | |
|
