华海药业( 600521.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 | 27.90 | 28.28 | 27.13 | 27.65 | -0.82% | -0.17% | -3.72% | 19,347,700 | 535,891,000 | 73% | 27.70 | -1.36% | 28.11 | 0.23% | 27.80 | -0.60% | 28.72 | -0.81% | -0.93% |  |
| 2021-01-21 | 28.80 | 29.18 | 27.71 | 27.88 | -3.19% | -0.72% | -3.70% | 21,325,900 | 598,860,000 | 81% | 28.08 | -1.60% | 28.04 | 1.02% | 27.97 | -0.38% | 28.95 | -0.72% | -0.87% | |
| 2021-01-20 | 27.47 | 29.20 | 27.10 | 28.80 | 5.19% | 0.92% | -1.23% | 19,314,300 | 551,189,000 | 77% | 28.54 | 3.31% | 27.76 | -0.18% | 28.08 | -0.94% | 29.16 | -0.99% | -0.81% | |
| 2021-01-19 | 27.92 | 28.25 | 27.10 | 27.38 | -3.08% | -0.88% | -7.03% | 25,207,900 | 696,355,000 | 95% | 27.62 | 0.59% | 27.81 | -1.07% | 28.34 | -1.54% | 29.45 | -1.22% | -0.77% |  |
| 2021-01-18 | 28.00 | 28.33 | 26.32 | 28.25 | -2.62% | 2.87% | -5.25% | 39,666,600 | 1,089,309,000 | 135% | 27.46 | -5.20% | 28.11 | -3.07% | 28.79 | -2.73% | 29.82 | -2.04% | -0.81% | |
| 2021-01-15 | 28.80 | 29.27 | 28.20 | 29.01 | 1.29% | 0.14% | -4.69% | 15,723,800 | 455,481,000 | 52% | 28.97 | 1.22% | 29.00 | -1.26% | 29.59 | -0.85% | 30.44 | -0.80% | -0.81% | |
| 2021-01-14 | 28.98 | 29.58 | 27.88 | 28.64 | -0.83% | 0.07% | -6.65% | 23,807,400 | 681,341,000 | 77% | 28.62 | -2.09% | 29.37 | -1.96% | 29.85 | -1.38% | 30.68 | -0.70% | -0.83% | |
| 2021-01-13 | 30.80 | 30.80 | 28.17 | 28.88 | -6.93% | -1.20% | -6.53% | 41,116,200 | 1,201,839,000 | 143% | 29.23 | -4.30% | 29.96 | -2.29% | 30.27 | -2.42% | 30.90 | -1.04% | -0.84% | |
| 2021-01-12 | 30.80 | 31.18 | 29.80 | 31.03 | 0.81% | 1.60% | -0.61% | 20,031,500 | 611,809,000 | 82% | 30.54 | -0.08% | 30.66 | -0.73% | 31.02 | 0.24% | 31.22 | -0.38% | -0.84% | |
| 2021-01-11 | 31.43 | 31.45 | 29.90 | 30.78 | -2.44% | 0.70% | -1.79% | 29,660,900 | 906,597,000 | 125% | 30.57 | -1.20% | 30.88 | -1.78% | 30.94 | -0.69% | 31.34 | -0.63% | -0.85% | |
| 2021-01-08 | 31.10 | 31.55 | 30.48 | 31.55 | 0.22% | 1.98% | 0.04% | 17,828,500 | 551,551,000 | 81% | 30.94 | -1.92% | 31.44 | 1.16% | 31.16 | -0.78% | 31.54 | -0.23% | -0.81% | |
| 2021-01-07 | 32.35 | 32.35 | 31.05 | 31.48 | -2.78% | -0.20% | -0.40% | 12,642,700 | 398,779,000 | 59% | 31.54 | -0.73% | 31.08 | -0.22% | 31.40 | -0.02% | 31.61 | -0.09% | -0.84% | |
| 2021-01-06 | 31.20 | 32.90 | 30.65 | 32.38 | 2.83% | 1.90% | 2.35% | 23,035,500 | 731,958,000 | 103% | 31.78 | 3.84% | 31.15 | -0.53% | 31.41 | 0.09% | 31.64 | -0.57% | -0.96% | |
| 2021-01-05 | 30.98 | 32.00 | 29.62 | 31.49 | 0.25% | 2.91% | -1.02% | 45,541,800 | 1,393,543,000 | 197% | 30.60 | -2.37% | 31.31 | -1.39% | 31.38 | -1.45% | 31.82 | -1.69% | -0.95% | |
| 2021-01-04 | 33.33 | 33.55 | 30.43 | 31.41 | -7.10% | 0.22% | -2.94% | 54,042,700 | 1,693,816,000 | 272% | 31.34 | -5.16% | 31.76 | -2.08% | 31.84 | -1.92% | 32.36 | -2.00% | -0.78% | |
| 2020-12-31 | 31.88 | 33.98 | 31.50 | 33.81 | 6.42% | 2.31% | 2.39% | 17,829,500 | 589,212,000 | 107% | 33.05 | 4.31% | 32.43 | 1.26% | 32.47 | 1.00% | 33.02 | -0.95% | -0.59% | |
| 2020-12-30 | 31.93 | 32.20 | 31.33 | 31.77 | -0.38% | 0.27% | -4.70% | 9,605,800 | 304,344,000 | 56% | 31.68 | -0.87% | 32.03 | -1.12% | 32.15 | 0.16% | 33.34 | -0.88% | -0.38% | |
| 2020-12-29 | 31.92 | 32.30 | 31.65 | 31.89 | -0.09% | -0.23% | -5.18% | 8,294,300 | 265,101,000 | 48% | 31.96 | -1.15% | 32.39 | 0.30% | 32.10 | -1.25% | 33.63 | -1.05% | -0.18% | |
| 2020-12-28 | 33.24 | 33.24 | 31.77 | 31.92 | -2.92% | -1.28% | -6.09% | 12,387,800 | 400,537,000 | 67% | 32.33 | -1.03% | 32.29 | 0.71% | 32.50 | -1.36% | 33.99 | -0.40% | 0.11% | |
| 2020-12-25 | 32.00 | 33.25 | 31.66 | 32.88 | 4.05% | 0.65% | -3.65% | 14,687,800 | 479,842,000 | 81% | 32.67 | 2.56% | 32.06 | -1.33% | 32.95 | -1.23% | 34.13 | -0.25% | 0.26% | |
| 2020-12-24 | 32.23 | 32.39 | 31.14 | 31.60 | -0.94% | -0.80% | -7.63% | 14,057,100 | 447,768,000 | 76% | 31.85 | 0.11% | 32.49 | -2.32% | 33.36 | -1.95% | 34.21 | -0.55% | 0.37% | |
| 2020-12-23 | 32.97 | 32.97 | 31.26 | 31.90 | -3.74% | 0.26% | -7.27% | 24,911,900 | 792,645,000 | 136% | 31.82 | -5.84% | 33.27 | -2.98% | 34.02 | -2.60% | 34.40 | -1.27% | 0.56% | |
| 2020-12-22 | 35.14 | 35.20 | 32.76 | 33.14 | -5.50% | -1.92% | -4.89% | 19,910,800 | 672,777,000 | 125% | 33.79 | -2.94% | 34.29 | -2.18% | 34.93 | -1.43% | 34.84 | -0.46% | 0.79% | |
| 2020-12-21 | 33.78 | 35.78 | 33.36 | 35.07 | 4.07% | 0.74% | 0.19% | 16,550,300 | 576,190,000 | 112% | 34.81 | 1.42% | 35.05 | -1.02% | 35.44 | 0.10% | 35.01 | 0.02% | 0.93% | |
| 2020-12-18 | 36.54 | 36.54 | 33.45 | 33.70 | -6.96% | -1.82% | -3.71% | 27,811,800 | 954,663,000 | 190% | 34.33 | -6.75% | 35.41 | -2.68% | 35.41 | -0.24% | 35.00 | -0.15% | 1.02% | |
| 2020-12-17 | 36.80 | 38.25 | 36.10 | 36.22 | -0.49% | -1.61% | 3.33% | 13,655,900 | 502,697,000 | 105% | 36.81 | 0.86% | 36.38 | 2.01% | 35.49 | 1.44% | 35.05 | 1.20% | 1.18% | |
| 2020-12-16 | 36.20 | 36.96 | 35.87 | 36.40 | 0.66% | -0.27% | 5.09% | 10,116,500 | 369,233,000 | 77% | 36.50 | 1.29% | 35.67 | 2.30% | 34.99 | 0.75% | 34.64 | 1.13% | 1.11% | |
| 2020-12-15 | 34.60 | 36.90 | 34.35 | 36.16 | 3.85% | 0.35% | 5.58% | 20,057,400 | 722,774,000 | 146% | 36.04 | 5.13% | 34.86 | 2.62% | 34.73 | 1.11% | 34.25 | 1.80% | 1.05% | |
| 2020-12-14 | 33.40 | 34.95 | 32.60 | 34.82 | 3.05% | 1.58% | 3.50% | 11,387,800 | 390,339,000 | 79% | 34.28 | 1.89% | 33.97 | -0.41% | 34.35 | -0.26% | 33.64 | 1.14% | 0.92% | |
| 2020-12-11 | 34.35 | 34.35 | 32.90 | 33.79 | 0.00% | 0.45% | 1.58% | 13,726,800 | 461,774,000 | 92% | 33.64 | -1.29% | 34.11 | -1.58% | 34.44 | -0.49% | 33.26 | 0.82% | 0.74% | | |
|
