哈药股份( 600664.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 | 5.40 | 5.51 | 5.25 | 5.31 | -5.35% | -1.28% | -10.89% | 76,711,300 | 412,660,000 | 88% | 5.38 | -5.55% | 5.58 | -4.22% | 5.76 | -1.96% | 5.96 | -2.18% | -0.42% |  |
| 2019-04-22 | 5.83 | 5.86 | 5.58 | 5.61 | -3.61% | -1.49% | -7.91% | 51,506,500 | 293,310,000 | 55% | 5.70 | -2.17% | 5.83 | -1.62% | 5.87 | -0.61% | 6.09 | -1.34% | -0.11% | |
| 2019-04-19 | 5.77 | 5.91 | 5.75 | 5.82 | -0.68% | -0.02% | -5.75% | 38,787,300 | 225,770,000 | 34% | 5.82 | -1.82% | 5.92 | 0.00% | 5.91 | -0.12% | 6.18 | -0.26% | 0.16% | |
| 2019-04-18 | 5.96 | 6.03 | 5.86 | 5.86 | -3.62% | -1.16% | -5.35% | 66,133,700 | 392,090,000 | 54% | 5.93 | -0.50% | 5.92 | 0.10% | 5.91 | -1.58% | 6.19 | 0.19% | 0.31% | |
| 2019-04-17 | 5.92 | 6.08 | 5.82 | 6.08 | 2.70% | 2.03% | -1.60% | 87,004,800 | 518,460,000 | 67% | 5.96 | 1.72% | 5.92 | 0.41% | 6.01 | -1.51% | 6.18 | -0.69% | 0.36% | |
| 2019-04-16 | 5.79 | 5.94 | 5.70 | 5.92 | 1.54% | 1.06% | -4.85% | 60,579,800 | 354,873,000 | 40% | 5.86 | -0.85% | 5.89 | -2.74% | 6.10 | -1.79% | 6.22 | -0.56% | 0.57% | |
| 2019-04-15 | 5.91 | 6.00 | 5.80 | 5.83 | -0.17% | -1.32% | -6.82% | 59,378,800 | 350,806,000 | 34% | 5.91 | 0.12% | 6.06 | -1.93% | 6.21 | -1.24% | 6.26 | 0.48% | 0.83% | |
| 2019-04-12 | 6.02 | 6.13 | 5.75 | 5.84 | -4.73% | -1.03% | -6.21% | 105,576,900 | 623,029,000 | 54% | 5.90 | -6.23% | 6.18 | -2.53% | 6.29 | -0.59% | 6.23 | -0.99% | 0.94% | |
| 2019-04-11 | 6.27 | 6.46 | 6.13 | 6.13 | -1.92% | -2.59% | -2.53% | 106,928,100 | 672,910,000 | 50% | 6.29 | -0.14% | 6.34 | -0.47% | 6.33 | 0.94% | 6.29 | 0.32% | 1.95% | |
| 2019-04-10 | 6.20 | 6.47 | 6.06 | 6.25 | -0.95% | -0.83% | -0.30% | 131,080,700 | 826,102,000 | 62% | 6.30 | -1.41% | 6.37 | 0.43% | 6.27 | -0.24% | 6.27 | 0.82% | 2.11% | |
| 2019-04-09 | 6.50 | 6.63 | 6.29 | 6.31 | -5.11% | -1.28% | 1.48% | 164,855,600 | 1,053,725,000 | 81% | 6.39 | 0.13% | 6.34 | 1.93% | 6.28 | 0.00% | 6.22 | 0.96% | 2.12% | |
| 2019-04-08 | 6.09 | 6.80 | 6.05 | 6.65 | 7.61% | 4.17% | 7.97% | 228,320,400 | 1,457,511,000 | 118% | 6.38 | 2.80% | 6.22 | 0.21% | 6.28 | 1.57% | 6.16 | 1.33% | 2.13% |  |
| 2019-04-04 | 6.13 | 6.37 | 6.05 | 6.18 | 0.98% | -0.48% | 1.68% | 146,590,200 | 910,302,000 | 79% | 6.21 | 3.88% | 6.21 | -0.89% | 6.19 | -1.31% | 6.08 | 1.22% | 2.09% | |
| 2019-04-03 | 5.91 | 6.17 | 5.85 | 6.12 | 0.49% | 2.38% | 1.92% | 150,721,400 | 901,087,000 | 79% | 5.98 | -5.78% | 6.26 | 0.69% | 6.27 | -0.05% | 6.01 | 0.74% | 2.13% | |
| 2019-04-02 | 6.25 | 6.60 | 6.03 | 6.09 | -5.14% | -4.02% | 2.16% | 243,278,500 | 1,543,620,000 | 142% | 6.35 | -0.02% | 6.22 | -1.16% | 6.27 | 1.69% | 5.96 | 1.34% | 2.11% | |
| 2019-04-01 | 6.20 | 6.66 | 5.98 | 6.42 | 2.88% | 1.17% | 9.15% | 269,581,200 | 1,710,834,000 | 181% | 6.35 | 5.75% | 6.29 | 1.17% | 6.17 | 2.31% | 5.88 | 2.12% | 2.03% | |
| 2019-03-29 | 6.06 | 6.52 | 5.73 | 6.24 | -2.04% | 3.98% | 8.33% | 296,125,500 | 1,777,016,000 | 225% | 6.00 | -7.36% | 6.22 | 0.84% | 6.03 | 1.74% | 5.76 | 1.55% | 1.88% | |
| 2019-03-28 | 6.56 | 6.56 | 6.25 | 6.37 | 6.88% | -1.67% | 12.31% | 386,756,600 | 2,505,235,000 | 403% | 6.48 | 11.57% | 6.17 | 13.34% | 5.92 | 10.50% | 5.67 | 9.14% | 1.74% | |
| 2019-03-27 | 5.58 | 5.96 | 5.50 | 5.96 | 9.96% | 2.65% | 14.68% | 85,121,000 | 494,181,000 | 127% | 5.81 | 9.86% | 5.44 | 3.54% | 5.36 | 2.56% | 5.20 | 1.84% | 0.84% | |
| 2019-03-26 | 5.27 | 5.42 | 5.13 | 5.42 | 4.84% | 2.55% | 6.21% | 101,507,000 | 536,443,000 | 151% | 5.29 | 0.02% | 5.26 | -0.44% | 5.23 | 0.81% | 5.10 | 0.91% | 0.71% | |
| 2019-03-25 | 5.04 | 5.48 | 5.02 | 5.17 | -0.96% | -2.16% | 2.23% | 96,888,700 | 511,983,000 | 159% | 5.28 | 1.62% | 5.28 | 1.64% | 5.19 | 1.29% | 5.06 | 1.10% | 0.72% | |
| 2019-03-22 | 5.18 | 5.42 | 5.04 | 5.22 | -1.51% | 0.38% | 4.36% | 106,286,100 | 552,664,000 | 191% | 5.20 | -2.37% | 5.19 | 0.97% | 5.12 | 1.25% | 5.00 | 0.95% | 0.72% | |
| 2019-03-21 | 5.08 | 5.55 | 5.01 | 5.30 | 3.92% | -0.49% | 6.96% | 157,249,000 | 837,515,000 | 301% | 5.33 | 8.45% | 5.14 | 6.64% | 5.06 | 6.51% | 4.96 | 1.58% | 0.83% | |
| 2019-03-20 | 4.68 | 5.10 | 4.67 | 5.10 | 8.05% | 3.85% | 4.55% | 76,176,500 | 374,069,000 | 146% | 4.91 | 3.48% | 4.82 | 2.99% | 4.75 | 1.52% | 4.88 | 0.58% | 1.34% | |
| 2019-03-19 | 4.80 | 4.82 | 4.70 | 4.72 | -1.46% | -0.55% | -2.68% | 28,165,400 | 133,665,000 | 54% | 4.75 | 1.13% | 4.68 | 1.41% | 4.68 | -0.68% | 4.85 | 0.56% | 1.59% | |
| 2019-03-18 | 4.51 | 4.82 | 4.50 | 4.79 | 4.81% | 2.07% | -0.68% | 34,942,700 | 164,000,000 | 66% | 4.69 | 2.40% | 4.62 | -0.65% | 4.71 | -0.53% | 4.82 | 0.56% | 1.66% | |
| 2019-03-15 | 4.53 | 4.64 | 4.53 | 4.57 | 1.56% | -0.28% | -4.71% | 21,275,400 | 97,506,000 | 40% | 4.58 | 0.31% | 4.65 | -1.84% | 4.73 | -1.89% | 4.80 | 0.17% | 1.70% | |
| 2019-03-14 | 4.66 | 4.75 | 4.48 | 4.50 | -5.46% | -1.51% | -6.02% | 39,200,100 | 179,094,000 | 74% | 4.57 | -4.53% | 4.74 | -1.68% | 4.82 | -2.70% | 4.79 | 0.11% | 1.73% | |
| 2019-03-13 | 4.80 | 4.85 | 4.71 | 4.76 | -1.04% | -0.54% | -0.48% | 32,544,600 | 155,760,000 | 68% | 4.79 | -1.30% | 4.82 | -1.49% | 4.96 | 0.63% | 4.78 | 0.55% | 1.77% | |
| 2019-03-12 | 4.85 | 4.94 | 4.73 | 4.81 | 0.00% | -0.80% | 1.11% | 42,784,300 | 207,464,000 | 93% | 4.85 | 0.90% | 4.89 | -2.22% | 4.93 | 0.94% | 4.76 | 1.08% | 1.82% | | |
|
