华北制药( 600812.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 | 10.24 | 10.29 | 10.06 | 10.12 | -1.27% | -0.32% | -0.72% | 12,885,500 | 130,814,000 | 94% | 10.15 | -1.20% | 10.20 | -0.02% | 10.19 | -0.16% | 10.19 | -0.45% | -0.41% |  |
2021-01-21 | 10.18 | 10.36 | 10.14 | 10.25 | 1.08% | -0.24% | 0.11% | 12,737,100 | 130,875,000 | 93% | 10.28 | 1.35% | 10.20 | 0.32% | 10.20 | 0.04% | 10.24 | -0.90% | -0.40% |  |
2021-01-20 | 10.11 | 10.21 | 10.07 | 10.14 | 0.40% | 0.02% | -1.86% | 7,549,600 | 76,538,000 | 48% | 10.14 | -0.08% | 10.17 | -0.25% | 10.20 | 0.45% | 10.33 | -1.40% | -0.37% |  |
2021-01-19 | 10.19 | 10.24 | 10.08 | 10.10 | -1.08% | -0.45% | -3.62% | 9,869,700 | 100,134,000 | 52% | 10.15 | -0.57% | 10.19 | -0.32% | 10.15 | -0.23% | 10.48 | -0.48% | -0.33% |  |
2021-01-18 | 10.10 | 10.34 | 10.02 | 10.21 | 0.20% | 0.06% | -3.04% | 10,620,500 | 108,368,000 | 49% | 10.20 | -0.13% | 10.22 | 0.78% | 10.18 | -0.19% | 10.53 | 0.18% | -0.39% |  |
2021-01-15 | 10.30 | 10.45 | 10.11 | 10.19 | -1.92% | -0.26% | -3.05% | 11,936,800 | 121,962,000 | 53% | 10.22 | -0.21% | 10.15 | -0.17% | 10.20 | -0.63% | 10.51 | 0.04% | -0.56% |  |
2021-01-14 | 10.00 | 10.55 | 9.94 | 10.39 | 3.90% | 1.48% | -1.11% | 20,040,600 | 205,177,000 | 86% | 10.24 | 2.41% | 10.16 | -0.12% | 10.26 | -1.51% | 10.51 | -0.18% | -0.68% |  |
2021-01-13 | 10.11 | 10.23 | 9.91 | 10.00 | -1.96% | 0.03% | -5.00% | 18,328,300 | 183,219,000 | 80% | 10.00 | -2.65% | 10.17 | -1.96% | 10.42 | -2.48% | 10.53 | -0.38% | -0.67% |  |
2021-01-12 | 10.20 | 10.40 | 10.14 | 10.20 | 0.10% | -0.67% | -3.46% | 13,997,100 | 143,743,000 | 63% | 10.27 | -0.14% | 10.38 | -1.95% | 10.68 | -0.46% | 10.57 | -0.23% | -0.62% |  |
2021-01-11 | 10.54 | 10.58 | 10.15 | 10.19 | -3.32% | -0.90% | -3.78% | 17,580,600 | 180,781,000 | 76% | 10.28 | -2.95% | 10.58 | -2.39% | 10.73 | 0.29% | 10.59 | -0.31% | -0.61% |  |
2021-01-08 | 10.50 | 10.82 | 10.40 | 10.54 | -1.13% | -0.53% | -0.78% | 14,444,700 | 153,057,000 | 65% | 10.60 | -1.60% | 10.84 | 0.10% | 10.70 | 0.43% | 10.62 | -0.36% | -0.57% |  |
2021-01-07 | 11.19 | 11.19 | 10.50 | 10.66 | -4.82% | -1.00% | -0.01% | 27,529,300 | 296,441,000 | 121% | 10.77 | -1.98% | 10.83 | 1.24% | 10.66 | 0.47% | 10.66 | -0.56% | -0.52% |  |
2021-01-06 | 10.74 | 11.30 | 10.59 | 11.20 | 4.09% | 1.96% | 4.47% | 38,953,700 | 427,916,000 | 175% | 10.99 | 2.66% | 10.70 | 2.47% | 10.61 | 1.62% | 10.72 | -1.03% | -0.44% |  |
2021-01-05 | 10.35 | 10.96 | 10.32 | 10.76 | 4.57% | 0.56% | -0.67% | 32,966,200 | 352,728,000 | 144% | 10.70 | 5.16% | 10.44 | 1.66% | 10.44 | 0.51% | 10.83 | -1.09% | -0.25% |  |
2021-01-04 | 10.20 | 10.32 | 10.07 | 10.29 | 0.00% | 1.13% | -6.04% | 21,493,000 | 218,684,000 | 88% | 10.18 | -1.15% | 10.27 | -0.98% | 10.38 | -1.10% | 10.95 | -1.45% | -0.07% |  |
2020-12-31 | 10.30 | 10.54 | 10.02 | 10.29 | -0.39% | -0.03% | -7.41% | 19,656,300 | 202,326,000 | 72% | 10.29 | -1.02% | 10.37 | -1.31% | 10.50 | -1.61% | 11.11 | -1.17% | 0.18% |  |
2020-12-30 | 10.35 | 10.60 | 10.26 | 10.33 | -0.29% | -0.66% | -8.14% | 12,509,000 | 130,081,000 | 38% | 10.40 | -0.49% | 10.51 | -0.84% | 10.67 | -1.80% | 11.25 | -0.07% | 0.52% |  |
2020-12-29 | 10.63 | 10.63 | 10.34 | 10.36 | -3.27% | -0.86% | -7.94% | 15,659,900 | 163,653,000 | 42% | 10.45 | -1.60% | 10.60 | -1.71% | 10.87 | -2.65% | 11.25 | 0.03% | 0.73% |  |
2020-12-28 | 10.65 | 10.93 | 10.30 | 10.71 | 0.56% | 0.85% | -4.80% | 21,080,600 | 223,883,000 | 56% | 10.62 | -0.93% | 10.78 | -2.36% | 11.16 | -1.52% | 11.25 | -0.10% | 0.82% |  |
2020-12-25 | 10.77 | 10.84 | 10.61 | 10.65 | -1.84% | -0.65% | -5.43% | 15,578,900 | 167,002,000 | 43% | 10.72 | -2.29% | 11.04 | -2.88% | 11.33 | -0.81% | 11.26 | 0.12% | 0.85% |  |
2020-12-24 | 11.25 | 11.25 | 10.84 | 10.85 | -4.15% | -1.10% | -3.54% | 23,522,300 | 258,055,000 | 68% | 10.97 | -2.96% | 11.37 | -1.31% | 11.43 | -0.55% | 11.25 | 0.12% | 0.86% |  |
2020-12-23 | 11.60 | 11.60 | 11.20 | 11.32 | -2.08% | 0.12% | 0.76% | 25,904,800 | 292,881,000 | 80% | 11.31 | -3.10% | 11.52 | -0.17% | 11.49 | 0.61% | 11.24 | 0.29% | 0.86% |  |
2020-12-22 | 11.40 | 11.86 | 11.40 | 11.56 | -0.26% | -0.93% | 3.19% | 37,417,200 | 436,570,000 | 126% | 11.67 | 1.23% | 11.54 | 0.58% | 11.42 | 1.06% | 11.20 | 0.79% | 0.84% |  |
2020-12-21 | 11.71 | 11.77 | 11.36 | 11.59 | -1.02% | 0.56% | 4.27% | 32,455,400 | 374,070,000 | 120% | 11.53 | 0.63% | 11.48 | 1.17% | 11.30 | 0.74% | 11.12 | 0.73% | 0.76% |  |
2020-12-18 | 11.18 | 11.86 | 11.06 | 11.71 | 1.39% | 2.24% | 6.12% | 47,624,000 | 545,471,000 | 189% | 11.45 | -0.09% | 11.34 | 1.27% | 11.22 | 1.26% | 11.04 | 1.06% | 0.68% |  |
2020-12-17 | 11.03 | 11.91 | 11.03 | 11.55 | 6.35% | 0.75% | 5.78% | 66,109,700 | 757,906,000 | 299% | 11.46 | 3.21% | 11.20 | 2.63% | 11.08 | 2.85% | 10.92 | 2.29% | 0.62% |  |
2020-12-16 | 11.30 | 11.44 | 10.73 | 10.86 | -1.45% | -2.22% | 1.73% | 56,886,600 | 631,820,000 | 307% | 11.11 | 3.16% | 10.91 | 4.16% | 10.77 | 3.25% | 10.68 | 1.96% | 0.44% |  |
2020-12-15 | 10.07 | 11.02 | 10.01 | 11.02 | 9.98% | 2.35% | 5.25% | 28,124,100 | 302,816,000 | 194% | 10.77 | 7.83% | 10.48 | 3.77% | 10.43 | 1.93% | 10.47 | 0.94% | 0.24% |  |
2020-12-14 | 10.05 | 10.09 | 9.90 | 10.02 | -0.10% | 0.35% | -3.40% | 7,443,200 | 74,321,000 | 54% | 9.99 | -0.65% | 10.10 | -1.29% | 10.23 | -1.16% | 10.37 | 0.19% | 0.11% |  |
2020-12-11 | 10.19 | 10.26 | 9.96 | 10.03 | 0.00% | -0.20% | -3.12% | 10,578,800 | 106,322,000 | 73% | 10.05 | -1.66% | 10.23 | -1.26% | 10.35 | -1.43% | 10.35 | 0.19% | 0.02% |  | |
|