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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 11.31 | 12.02 | 11.31 | 11.48 | 2.78% | -1.77% | 0.45% | 15,542,700 | 181,645,000 | 176% | 11.69 | 3.59% | 11.50 | 2.79% | 11.40 | 2.45% | 11.43 | 0.67% | 0.80% | |
| 2019-04-22 | 11.21 | 11.48 | 11.13 | 11.17 | 0.00% | -0.99% | -1.61% | 5,614,200 | 63,340,000 | 66% | 11.28 | 1.42% | 11.19 | 0.47% | 11.12 | 0.12% | 11.35 | 0.35% | 0.79% |  |
| 2019-04-19 | 11.07 | 11.23 | 11.00 | 11.17 | 0.00% | 0.41% | -1.26% | 4,380,900 | 48,732,000 | 47% | 11.12 | -0.18% | 11.14 | 0.60% | 11.11 | -0.07% | 11.31 | 0.21% | 0.82% | |
| 2019-04-18 | 11.21 | 11.27 | 11.05 | 11.17 | -0.53% | 0.23% | -1.05% | 5,345,400 | 59,567,000 | 53% | 11.14 | 0.03% | 11.07 | -0.24% | 11.12 | -0.95% | 11.29 | 0.46% | 0.83% | |
| 2019-04-17 | 11.08 | 11.26 | 11.02 | 11.23 | 0.99% | 0.80% | -0.06% | 5,330,100 | 59,383,000 | 50% | 11.14 | 1.71% | 11.10 | -0.06% | 11.23 | -1.97% | 11.24 | 0.63% | 0.82% | |
| 2019-04-16 | 10.92 | 11.13 | 10.76 | 11.12 | 1.18% | 1.52% | -0.42% | 6,521,200 | 71,430,000 | 57% | 10.95 | -2.20% | 11.11 | -1.72% | 11.45 | -0.11% | 11.17 | 0.62% | 0.79% | |
| 2019-04-15 | 11.34 | 11.39 | 10.99 | 10.99 | -2.05% | -1.88% | -0.97% | 6,915,900 | 77,458,000 | 59% | 11.20 | 0.42% | 11.30 | -2.39% | 11.46 | 0.51% | 11.10 | 1.14% | 0.75% | |
| 2019-04-12 | 11.25 | 11.32 | 11.03 | 11.22 | 0.99% | 0.60% | 2.25% | 6,709,600 | 74,833,000 | 55% | 11.15 | -2.18% | 11.58 | 0.21% | 11.41 | 0.33% | 10.97 | 0.99% | 0.65% | |
| 2019-04-11 | 11.88 | 11.88 | 11.11 | 11.11 | -6.56% | -2.56% | 2.25% | 16,244,200 | 185,218,000 | 125% | 11.40 | -4.21% | 11.55 | 0.90% | 11.37 | 1.09% | 10.87 | 1.06% | 0.59% | |
| 2019-04-10 | 11.30 | 12.36 | 11.29 | 11.89 | 3.03% | -0.11% | 10.59% | 17,257,400 | 205,414,000 | 132% | 11.90 | 6.34% | 11.45 | 3.28% | 11.25 | 3.17% | 10.75 | 1.84% | 0.58% | |
| 2019-04-09 | 11.11 | 11.54 | 10.99 | 11.54 | 2.49% | 3.10% | 9.31% | 10,098,900 | 113,035,000 | 77% | 11.19 | 1.49% | 11.09 | 1.37% | 10.90 | 1.43% | 10.56 | 0.57% | 0.43% | |
| 2019-04-08 | 11.19 | 11.28 | 10.83 | 11.26 | 1.26% | 2.09% | 7.27% | 12,439,400 | 137,188,000 | 94% | 11.03 | -0.21% | 10.94 | 1.55% | 10.75 | 2.15% | 10.50 | 0.67% | 0.45% | |
| 2019-04-04 | 10.85 | 11.32 | 10.74 | 11.12 | 2.77% | 0.62% | 6.65% | 12,335,400 | 136,337,000 | 93% | 11.05 | 3.50% | 10.77 | 2.21% | 10.52 | 1.58% | 10.43 | 0.28% | 0.45% | |
| 2019-04-03 | 10.56 | 10.85 | 10.45 | 10.82 | 2.08% | 1.33% | 4.06% | 10,133,500 | 108,206,000 | 71% | 10.68 | 1.18% | 10.54 | 2.26% | 10.36 | -0.19% | 10.40 | 0.37% | 0.58% | |
| 2019-04-02 | 10.47 | 10.75 | 10.40 | 10.60 | 1.15% | 0.44% | 2.32% | 12,146,800 | 128,194,000 | 80% | 10.55 | 1.51% | 10.30 | 0.70% | 10.38 | 0.61% | 10.36 | 0.33% | 0.67% | |
| 2019-04-01 | 10.16 | 10.55 | 10.12 | 10.48 | 3.05% | 0.80% | 1.49% | 12,175,200 | 126,590,000 | 81% | 10.40 | 4.17% | 10.23 | -1.01% | 10.31 | 0.03% | 10.33 | 0.28% | 0.70% | |
| 2019-03-29 | 10.11 | 10.29 | 9.72 | 10.17 | 1.19% | 1.89% | -1.23% | 13,179,500 | 131,544,000 | 83% | 9.98 | -3.03% | 10.33 | -0.39% | 10.31 | -0.44% | 10.30 | 0.14% | 0.81% | |
| 2019-03-28 | 10.60 | 10.60 | 10.02 | 10.05 | -7.80% | -2.36% | -2.27% | 19,653,000 | 202,297,000 | 131% | 10.29 | -2.46% | 10.37 | -0.36% | 10.36 | -0.75% | 10.28 | 0.41% | 0.86% | |
| 2019-03-27 | 9.95 | 10.90 | 9.91 | 10.90 | 9.99% | 3.29% | 6.43% | 24,710,500 | 260,781,000 | 186% | 10.55 | 4.37% | 10.41 | 1.56% | 10.43 | 0.88% | 10.24 | 0.94% | 0.83% | |
| 2019-03-26 | 10.30 | 10.48 | 9.87 | 9.91 | -3.79% | -1.99% | -2.33% | 10,757,600 | 108,774,000 | 91% | 10.11 | -2.64% | 10.25 | -1.86% | 10.34 | 0.02% | 10.15 | 0.33% | 0.76% | |
| 2019-03-25 | 10.14 | 10.60 | 10.02 | 10.30 | 0.10% | -0.82% | 1.85% | 10,922,700 | 113,427,000 | 97% | 10.39 | 1.27% | 10.45 | 0.59% | 10.34 | 0.56% | 10.11 | 0.74% | 0.78% | |
| 2019-03-22 | 10.34 | 10.45 | 10.15 | 10.29 | -2.09% | 0.34% | 2.50% | 13,117,600 | 134,526,000 | 119% | 10.26 | -3.32% | 10.38 | 0.28% | 10.28 | 0.80% | 10.04 | 0.69% | 0.74% | |
| 2019-03-21 | 10.68 | 10.87 | 10.36 | 10.51 | 0.96% | -0.91% | 5.42% | 19,497,200 | 206,815,000 | 193% | 10.61 | 3.71% | 10.36 | 2.12% | 10.20 | 2.26% | 9.97 | 1.60% | 0.72% | |
| 2019-03-20 | 10.01 | 10.49 | 9.93 | 10.41 | 3.79% | 1.78% | 6.08% | 17,139,400 | 175,305,000 | 184% | 10.23 | 1.71% | 10.14 | 1.85% | 9.98 | 1.40% | 9.81 | 1.21% | 0.64% | |
| 2019-03-19 | 10.24 | 10.24 | 9.95 | 10.03 | -1.96% | -0.26% | 3.44% | 9,132,500 | 91,832,000 | 105% | 10.06 | -0.35% | 9.96 | 1.45% | 9.84 | 0.77% | 9.70 | 0.70% | 0.59% | |
| 2019-03-18 | 9.89 | 10.34 | 9.78 | 10.23 | 3.54% | 1.38% | 6.24% | 15,383,900 | 155,246,000 | 187% | 10.09 | 4.56% | 9.81 | 2.68% | 9.76 | 2.15% | 9.63 | 1.39% | 0.54% | |
| 2019-03-15 | 9.38 | 10.00 | 9.37 | 9.88 | 5.11% | 2.37% | 4.03% | 9,787,800 | 94,465,000 | 125% | 9.65 | 3.13% | 9.56 | -0.11% | 9.56 | 0.41% | 9.50 | 0.58% | 0.43% | |
| 2019-03-14 | 9.48 | 9.55 | 9.24 | 9.40 | -1.57% | 0.45% | -0.44% | 5,864,800 | 54,882,000 | 75% | 9.36 | -2.59% | 9.57 | -0.02% | 9.52 | -0.59% | 9.44 | 0.10% | 0.40% | |
| 2019-03-13 | 9.67 | 9.73 | 9.45 | 9.55 | -1.65% | -0.59% | 1.24% | 5,465,000 | 52,502,000 | 72% | 9.61 | -0.78% | 9.57 | 0.34% | 9.58 | 0.28% | 9.43 | 0.32% | 0.43% | |
| 2019-03-12 | 9.60 | 9.82 | 9.50 | 9.71 | 0.00% | 0.29% | 3.26% | 8,983,900 | 86,979,000 | 120% | 9.68 | 2.90% | 9.54 | 0.08% | 9.55 | 0.73% | 9.40 | 0.48% | 0.46% | | |
|
