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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 2.96 | 2.97 | 2.92 | 2.93 | -1.35% | -0.24% | -1.18% | 8,514,600 | 25,008,000 | 71% | 2.94 | -1.34% | 2.96 | -0.30% | 2.96 | 0.03% | 2.97 | -0.50% | -0.64% |  |
| 2021-01-21 | 2.96 | 2.99 | 2.96 | 2.97 | 0.00% | -0.24% | -0.34% | 9,051,400 | 26,948,000 | 71% | 2.98 | 0.24% | 2.97 | 0.07% | 2.96 | 0.48% | 2.98 | -0.77% | -0.68% |  |
| 2021-01-20 | 2.98 | 2.99 | 2.96 | 2.97 | -0.34% | 0.00% | -1.10% | 5,542,200 | 16,458,000 | 39% | 2.97 | 0.20% | 2.97 | 0.37% | 2.95 | 0.48% | 3.00 | -0.56% | -0.64% | |
| 2021-01-19 | 2.96 | 2.99 | 2.93 | 2.98 | 0.68% | 0.54% | -1.32% | 9,531,500 | 28,251,000 | 64% | 2.96 | -0.27% | 2.96 | 0.54% | 2.94 | -0.51% | 3.02 | -0.56% | -0.59% | |
| 2021-01-18 | 2.95 | 2.99 | 2.95 | 2.96 | 0.34% | -0.40% | -2.54% | 8,438,100 | 25,074,000 | 55% | 2.97 | 1.12% | 2.94 | 0.62% | 2.95 | -0.51% | 3.04 | -0.43% | -0.54% | |
| 2021-01-15 | 2.90 | 2.96 | 2.90 | 2.95 | 1.03% | 0.37% | -3.28% | 10,007,000 | 29,409,000 | 64% | 2.94 | 0.79% | 2.92 | -0.88% | 2.97 | -0.80% | 3.05 | -0.49% | -0.51% | |
| 2021-01-14 | 2.90 | 2.94 | 2.89 | 2.92 | 1.04% | 0.14% | -4.73% | 9,902,500 | 28,877,000 | 63% | 2.92 | -0.14% | 2.95 | -0.97% | 2.99 | -1.29% | 3.07 | -0.58% | -0.46% | |
| 2021-01-13 | 3.00 | 3.01 | 2.89 | 2.89 | -3.67% | -1.03% | -6.26% | 26,960,700 | 78,718,000 | 174% | 2.92 | -3.25% | 2.98 | -2.20% | 3.03 | -1.94% | 3.08 | -1.34% | -0.39% | |
| 2021-01-12 | 3.01 | 3.05 | 2.99 | 3.00 | -0.66% | -0.60% | -4.00% | 15,891,800 | 47,964,000 | 120% | 3.02 | -0.95% | 3.05 | -1.33% | 3.09 | -0.96% | 3.13 | -0.57% | -0.25% | |
| 2021-01-11 | 3.10 | 3.10 | 3.01 | 3.02 | -2.89% | -0.89% | -3.91% | 13,854,000 | 42,211,000 | 110% | 3.05 | -0.68% | 3.09 | -1.12% | 3.12 | -0.67% | 3.14 | -0.60% | -0.20% | |
| 2021-01-08 | 3.07 | 3.11 | 3.03 | 3.11 | 0.65% | 1.37% | -1.64% | 16,613,700 | 50,971,000 | 132% | 3.07 | -1.82% | 3.12 | -1.14% | 3.14 | -0.79% | 3.16 | -0.91% | -0.15% | |
| 2021-01-07 | 3.19 | 3.20 | 3.07 | 3.09 | -3.13% | -1.12% | -3.17% | 22,216,600 | 69,418,000 | 159% | 3.13 | -1.92% | 3.16 | -0.82% | 3.16 | -0.69% | 3.19 | -0.34% | -0.05% | |
| 2021-01-06 | 3.18 | 3.20 | 3.16 | 3.19 | 0.00% | 0.13% | -0.37% | 12,651,700 | 40,303,000 | 100% | 3.19 | 0.03% | 3.18 | -0.06% | 3.19 | -0.06% | 3.20 | -0.09% | -0.03% | |
| 2021-01-05 | 3.18 | 3.20 | 3.17 | 3.19 | 0.31% | 0.16% | -0.47% | 11,883,300 | 37,854,000 | 91% | 3.19 | 0.28% | 3.19 | -0.06% | 3.19 | 0.09% | 3.21 | -0.03% | -0.03% | |
| 2021-01-04 | 3.20 | 3.21 | 3.16 | 3.18 | -0.31% | 0.13% | -0.81% | 10,066,200 | 31,974,000 | 79% | 3.18 | -0.56% | 3.19 | -0.22% | 3.19 | -0.41% | 3.21 | -0.09% | -0.06% | |
| 2020-12-31 | 3.19 | 3.21 | 3.17 | 3.19 | 0.00% | -0.13% | -0.59% | 7,778,200 | 24,842,000 | 61% | 3.19 | 0.00% | 3.19 | 0.25% | 3.20 | -0.53% | 3.21 | 0.00% | -0.11% | |
| 2020-12-30 | 3.19 | 3.24 | 3.17 | 3.19 | -0.31% | -0.13% | -0.59% | 8,042,300 | 25,688,000 | 62% | 3.19 | 0.03% | 3.19 | -0.44% | 3.22 | 0.09% | 3.21 | 0.13% | -0.14% | |
| 2020-12-29 | 3.16 | 3.23 | 3.15 | 3.20 | 0.95% | 0.22% | -0.16% | 8,579,500 | 27,395,000 | 64% | 3.19 | 0.60% | 3.20 | -0.65% | 3.21 | -0.09% | 3.21 | 0.06% | -0.17% | |
| 2020-12-28 | 3.20 | 3.21 | 3.16 | 3.17 | -1.25% | -0.13% | -1.03% | 9,999,500 | 31,743,000 | 70% | 3.17 | -1.49% | 3.22 | -0.03% | 3.22 | -0.06% | 3.20 | -0.09% | -0.21% | |
| 2020-12-25 | 3.24 | 3.25 | 3.20 | 3.21 | -1.53% | -0.37% | 0.12% | 13,637,100 | 43,943,000 | 96% | 3.22 | -0.40% | 3.22 | 0.09% | 3.22 | 0.03% | 3.21 | -0.13% | -0.22% | |
| 2020-12-24 | 3.16 | 3.33 | 3.12 | 3.26 | 2.52% | 0.77% | 1.56% | 31,474,900 | 101,819,000 | 229% | 3.24 | 1.60% | 3.22 | 0.63% | 3.22 | 0.47% | 3.21 | 0.09% | -0.20% | |
| 2020-12-23 | 3.22 | 3.22 | 3.17 | 3.18 | -1.85% | -0.13% | -0.84% | 10,923,900 | 34,784,000 | 90% | 3.18 | -0.90% | 3.20 | -0.28% | 3.20 | 0.16% | 3.21 | -0.16% | -0.21% | |
| 2020-12-22 | 3.18 | 3.24 | 3.16 | 3.24 | 1.57% | 0.84% | 0.87% | 16,880,100 | 54,244,000 | 143% | 3.21 | 0.72% | 3.21 | 0.22% | 3.20 | 0.35% | 3.21 | -0.12% | -0.20% | |
| 2020-12-21 | 3.21 | 3.22 | 3.18 | 3.19 | -0.93% | 0.00% | -0.81% | 8,736,100 | 27,865,000 | 78% | 3.19 | -0.81% | 3.20 | 0.38% | 3.19 | -0.22% | 3.22 | -0.31% | -0.19% | |
| 2020-12-18 | 3.21 | 3.24 | 3.19 | 3.22 | 0.31% | 0.12% | -0.19% | 10,027,400 | 32,247,000 | 86% | 3.22 | 0.66% | 3.19 | 0.38% | 3.19 | -0.31% | 3.23 | -0.52% | -0.16% | |
| 2020-12-17 | 3.18 | 3.22 | 3.16 | 3.21 | 0.63% | 0.47% | -1.02% | 10,261,300 | 32,782,000 | 81% | 3.20 | 1.01% | 3.18 | -0.25% | 3.20 | -0.31% | 3.24 | -0.31% | -0.09% | |
| 2020-12-16 | 3.16 | 3.20 | 3.11 | 3.19 | 0.95% | 0.85% | -1.94% | 12,173,400 | 38,506,000 | 90% | 3.16 | -0.38% | 3.19 | -0.96% | 3.21 | -0.47% | 3.25 | -0.25% | -0.05% | |
| 2020-12-15 | 3.22 | 3.22 | 3.15 | 3.16 | -1.86% | -0.47% | -3.10% | 15,709,200 | 49,878,000 | 115% | 3.18 | -1.46% | 3.22 | -0.89% | 3.23 | -0.65% | 3.26 | -0.34% | -0.04% | |
| 2020-12-14 | 3.25 | 3.25 | 3.21 | 3.22 | -0.92% | -0.06% | -1.59% | 11,685,800 | 37,654,000 | 90% | 3.22 | -1.50% | 3.25 | -0.28% | 3.25 | -0.46% | 3.27 | -0.12% | -0.01% | |
| 2020-12-11 | 3.27 | 3.32 | 3.24 | 3.25 | 0.00% | -0.64% | -0.79% | 10,289,000 | 33,658,000 | 81% | 3.27 | 0.86% | 3.25 | 0.15% | 3.26 | -0.61% | 3.28 | 0.06% | -0.01% | | |
|
