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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 3.89 | 3.94 | 3.85 | 3.92 | 0.51% | 0.77% | 1.50% | 10,770,900 | 41,897,000 | 113% | 3.89 | -0.54% | 3.90 | -0.23% | 3.90 | 0.15% | 3.86 | 0.63% | 0.41% |  |
| 2019-02-21 | 3.89 | 3.95 | 3.87 | 3.90 | 0.52% | -0.28% | 1.62% | 10,433,100 | 40,806,000 | 113% | 3.91 | 0.64% | 3.91 | 0.08% | 3.90 | 0.31% | 3.84 | 0.68% | 0.30% | |
| 2019-02-20 | 3.89 | 3.91 | 3.86 | 3.88 | -0.26% | -0.15% | 1.78% | 8,143,800 | 31,643,000 | 91% | 3.89 | -0.72% | 3.90 | 0.23% | 3.88 | 0.34% | 3.81 | 0.50% | 0.18% | |
| 2019-02-19 | 3.93 | 3.96 | 3.87 | 3.89 | -0.77% | -0.61% | 2.56% | 11,699,600 | 45,789,000 | 137% | 3.91 | 0.33% | 3.89 | 0.65% | 3.87 | 0.65% | 3.79 | 0.85% | 0.09% | |
| 2019-02-18 | 3.84 | 3.93 | 3.84 | 3.92 | 2.35% | 0.49% | 4.23% | 10,725,600 | 41,836,000 | 132% | 3.90 | 1.33% | 3.87 | 0.78% | 3.85 | 0.73% | 3.76 | 0.62% | -0.05% | |
| 2019-02-15 | 3.85 | 3.87 | 3.83 | 3.83 | -0.26% | -0.52% | 2.46% | 7,786,900 | 29,983,000 | 98% | 3.85 | 0.23% | 3.84 | 0.37% | 3.82 | 1.06% | 3.74 | 0.30% | -0.13% | |
| 2019-02-14 | 3.85 | 3.87 | 3.82 | 3.84 | 0.00% | -0.03% | 3.03% | 7,976,700 | 30,636,000 | 104% | 3.84 | 0.34% | 3.82 | 0.61% | 3.78 | 1.04% | 3.73 | 0.27% | -0.17% | |
| 2019-02-13 | 3.84 | 3.86 | 3.80 | 3.84 | 0.52% | 0.31% | 3.31% | 11,015,100 | 42,169,000 | 150% | 3.83 | 0.60% | 3.80 | 1.74% | 3.74 | 1.19% | 3.72 | 0.38% | -0.21% | |
| 2019-02-12 | 3.77 | 3.83 | 3.76 | 3.82 | 1.87% | 0.39% | 3.16% | 10,301,000 | 39,197,000 | 149% | 3.81 | 1.55% | 3.74 | 1.97% | 3.69 | 1.23% | 3.70 | 0.14% | -0.28% | |
| 2019-02-11 | 3.68 | 3.77 | 3.68 | 3.75 | 1.63% | 0.08% | 1.41% | 6,636,800 | 24,869,000 | 100% | 3.75 | 2.69% | 3.66 | 1.05% | 3.65 | 0.06% | 3.70 | -0.24% | -0.31% |  |
| 2019-02-01 | 3.62 | 3.71 | 3.60 | 3.69 | 1.93% | 1.12% | -0.46% | 9,182,600 | 33,508,000 | 132% | 3.65 | 1.14% | 3.63 | 0.25% | 3.65 | -0.38% | 3.71 | -0.48% | -0.29% | |
| 2019-01-31 | 3.60 | 3.65 | 3.56 | 3.62 | 0.56% | 0.33% | -2.82% | 7,233,900 | 26,097,000 | 105% | 3.61 | -0.06% | 3.62 | -1.15% | 3.66 | -0.71% | 3.73 | -0.53% | -0.25% | |
| 2019-01-30 | 3.61 | 3.64 | 3.59 | 3.60 | -0.55% | -0.28% | -3.87% | 5,363,900 | 19,365,000 | 77% | 3.61 | -0.52% | 3.66 | -0.92% | 3.69 | -0.73% | 3.75 | -0.43% | -0.19% | |
| 2019-01-29 | 3.72 | 3.72 | 3.58 | 3.62 | -1.90% | -0.25% | -3.75% | 7,690,700 | 27,913,000 | 107% | 3.63 | -2.45% | 3.69 | -1.12% | 3.71 | -1.07% | 3.76 | -0.48% | -0.13% | |
| 2019-01-28 | 3.74 | 3.75 | 3.68 | 3.69 | -1.07% | -0.81% | -2.36% | 7,931,300 | 29,507,000 | 110% | 3.72 | -0.59% | 3.74 | -0.43% | 3.75 | -0.71% | 3.78 | -0.24% | -0.13% | |
| 2019-01-25 | 3.76 | 3.76 | 3.73 | 3.73 | -0.53% | -0.32% | -1.53% | 5,346,200 | 20,006,000 | 75% | 3.74 | -0.27% | 3.75 | -0.58% | 3.78 | -0.24% | 3.79 | -0.08% | -0.13% | |
| 2019-01-24 | 3.73 | 3.78 | 3.73 | 3.75 | 0.27% | -0.05% | -1.08% | 4,694,700 | 17,613,000 | 63% | 3.75 | -0.16% | 3.77 | -0.63% | 3.79 | -0.13% | 3.79 | -0.13% | -0.17% | |
| 2019-01-23 | 3.77 | 3.78 | 3.73 | 3.74 | -1.06% | -0.48% | -1.48% | 6,208,000 | 23,327,000 | 79% | 3.76 | -1.13% | 3.80 | -0.26% | 3.80 | -0.18% | 3.80 | -0.34% | -0.19% | |
| 2019-01-22 | 3.82 | 3.82 | 3.78 | 3.78 | -1.31% | -0.55% | -0.76% | 6,898,400 | 26,218,000 | 84% | 3.80 | -0.65% | 3.81 | 0.08% | 3.80 | 0.08% | 3.81 | -0.13% | -0.19% | |
| 2019-01-21 | 3.79 | 3.85 | 3.79 | 3.83 | 0.79% | 0.10% | 0.42% | 7,851,300 | 30,037,000 | 90% | 3.83 | 0.87% | 3.80 | 0.26% | 3.80 | 0.16% | 3.81 | -0.08% | -0.22% | |
| 2019-01-18 | 3.78 | 3.81 | 3.77 | 3.80 | 0.80% | 0.18% | -0.45% | 7,040,100 | 26,703,000 | 77% | 3.79 | 0.03% | 3.79 | 0.03% | 3.79 | 0.03% | 3.82 | -0.03% | -0.24% | |
| 2019-01-17 | 3.81 | 3.82 | 3.77 | 3.77 | -1.05% | -0.58% | -1.26% | 7,565,700 | 28,687,000 | 82% | 3.79 | -0.13% | 3.79 | -0.03% | 3.79 | -0.13% | 3.82 | 0.05% | -0.27% | |
| 2019-01-16 | 3.81 | 3.82 | 3.78 | 3.81 | 0.00% | 0.34% | -0.16% | 7,821,200 | 29,698,000 | 81% | 3.80 | 0.21% | 3.79 | 0.11% | 3.80 | -0.45% | 3.82 | 0.13% | -0.31% | |
| 2019-01-15 | 3.80 | 3.82 | 3.76 | 3.81 | 0.00% | 0.55% | -0.03% | 9,016,500 | 34,165,000 | 83% | 3.79 | -0.18% | 3.79 | -0.26% | 3.81 | -0.31% | 3.81 | -0.42% | -0.39% | |
| 2019-01-14 | 3.80 | 3.84 | 3.76 | 3.81 | 0.26% | 0.37% | -0.44% | 7,562,900 | 28,708,000 | 67% | 3.80 | 0.29% | 3.80 | -0.71% | 3.83 | -0.26% | 3.83 | -0.29% | -0.31% | |
| 2019-01-11 | 3.80 | 3.83 | 3.76 | 3.80 | -0.26% | 0.40% | -0.99% | 8,312,400 | 31,459,000 | 69% | 3.79 | -0.84% | 3.83 | -0.44% | 3.84 | -0.08% | 3.84 | -0.42% | -0.22% | |
| 2019-01-10 | 3.83 | 3.85 | 3.78 | 3.81 | -0.26% | -0.18% | -1.14% | 8,791,600 | 33,557,000 | 72% | 3.82 | -1.34% | 3.84 | -0.23% | 3.84 | 0.21% | 3.85 | -0.36% | -0.13% | |
| 2019-01-09 | 3.85 | 3.92 | 3.82 | 3.82 | -0.78% | -1.27% | -1.24% | 10,870,900 | 42,056,000 | 87% | 3.87 | 0.70% | 3.85 | 0.47% | 3.83 | 0.60% | 3.87 | -0.39% | -0.04% | |
| 2019-01-08 | 3.82 | 3.89 | 3.77 | 3.85 | 0.52% | 0.21% | -0.85% | 12,446,400 | 47,816,000 | 97% | 3.84 | -0.23% | 3.84 | 0.58% | 3.81 | -0.50% | 3.88 | -0.39% | 0.09% | |
| 2019-01-07 | 3.81 | 3.89 | 3.81 | 3.83 | 0.00% | -0.55% | -1.74% | 10,585,700 | 40,765,000 | 80% | 3.85 | 1.26% | 3.81 | 0.71% | 3.83 | -0.31% | 3.90 | -0.28% | 0.20% | | |
|
