第一医药( 600833.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 9.30 | 9.44 | 9.26 | 9.41 | 0.86% | 0.21% | 0.10% | 745,300 | 6,998,000 | 108% | 9.39 | 1.61% | 9.31 | 0.51% | 9.30 | 0.25% | 9.40 | -0.58% | -0.54% |  |
| 2019-08-15 | 9.23 | 9.33 | 9.16 | 9.33 | 0.11% | 0.96% | -1.33% | 912,000 | 8,428,000 | 131% | 9.24 | -1.10% | 9.27 | -0.34% | 9.28 | -0.39% | 9.46 | -1.19% | -0.48% | |
| 2019-08-14 | 9.34 | 9.39 | 9.30 | 9.32 | 0.87% | -0.26% | -2.61% | 355,000 | 3,317,000 | 51% | 9.34 | 0.90% | 9.30 | 0.11% | 9.32 | -0.09% | 9.57 | -0.82% | -0.33% | |
| 2019-08-13 | 9.32 | 9.38 | 9.18 | 9.24 | -1.39% | -0.23% | -4.24% | 522,600 | 4,840,000 | 67% | 9.26 | -0.49% | 9.29 | -0.42% | 9.33 | -0.58% | 9.65 | -0.49% | -0.24% | |
| 2019-08-12 | 9.20 | 9.37 | 9.20 | 9.37 | 1.74% | 0.68% | -3.36% | 433,200 | 4,032,000 | 56% | 9.31 | 0.10% | 9.33 | -0.18% | 9.38 | -1.01% | 9.70 | -0.36% | -0.21% | |
| 2019-08-09 | 9.44 | 9.49 | 9.19 | 9.21 | -2.44% | -0.95% | -5.35% | 764,000 | 7,104,000 | 99% | 9.30 | -0.91% | 9.35 | -0.77% | 9.48 | -1.25% | 9.73 | -0.66% | -0.20% | |
| 2019-08-08 | 9.35 | 9.45 | 9.29 | 9.44 | 1.61% | 0.61% | -3.63% | 562,000 | 5,273,000 | 72% | 9.38 | 0.19% | 9.42 | -1.37% | 9.60 | -1.43% | 9.80 | -0.36% | -0.14% | |
| 2019-08-07 | 9.43 | 9.52 | 9.28 | 9.29 | -1.28% | -0.80% | -5.50% | 715,200 | 6,698,000 | 91% | 9.37 | -1.06% | 9.55 | -1.64% | 9.73 | -1.35% | 9.83 | -0.47% | -0.12% | |
| 2019-08-06 | 9.72 | 9.78 | 9.16 | 9.41 | -4.76% | -0.58% | -4.73% | 1,181,800 | 11,186,000 | 152% | 9.47 | -4.45% | 9.71 | -2.94% | 9.87 | -1.38% | 9.88 | -0.64% | -0.09% | |
| 2019-08-05 | 9.90 | 10.03 | 9.79 | 9.88 | -1.00% | -0.26% | -0.61% | 641,200 | 6,352,000 | 95% | 9.91 | -0.32% | 10.00 | -0.37% | 10.01 | -0.09% | 9.94 | 0.19% | -0.04% |  |
| 2019-08-02 | 9.92 | 10.04 | 9.83 | 9.98 | -1.09% | 0.42% | 0.58% | 688,900 | 6,846,000 | 102% | 9.94 | -1.85% | 10.04 | -0.13% | 10.01 | 0.11% | 9.92 | 0.04% | -0.12% | |
| 2019-08-01 | 10.14 | 10.22 | 9.99 | 10.09 | 0.00% | -0.35% | 1.73% | 841,800 | 8,523,000 | 126% | 10.13 | 0.90% | 10.05 | 0.57% | 10.00 | 0.55% | 9.92 | 0.27% | -0.21% | |
| 2019-07-31 | 10.03 | 10.14 | 9.90 | 10.09 | 1.31% | 0.55% | 2.01% | 1,101,000 | 11,048,000 | 165% | 10.04 | 0.78% | 9.99 | 0.72% | 9.95 | 0.57% | 9.89 | 0.11% | -0.42% | |
| 2019-07-30 | 9.88 | 9.99 | 9.88 | 9.96 | 0.81% | 0.03% | 0.81% | 464,900 | 4,629,000 | 74% | 9.96 | 0.32% | 9.92 | 0.29% | 9.89 | 0.33% | 9.88 | -0.24% | -0.52% | |
| 2019-07-29 | 10.07 | 10.07 | 9.87 | 9.88 | -0.90% | -0.45% | -0.24% | 399,200 | 3,962,000 | 60% | 9.93 | 0.21% | 9.89 | 0.22% | 9.86 | 0.38% | 9.90 | -0.20% | -0.51% | |
| 2019-07-26 | 9.85 | 10.01 | 9.79 | 9.97 | 1.12% | 0.67% | 0.46% | 869,000 | 8,607,000 | 124% | 9.90 | 0.47% | 9.87 | 0.51% | 9.82 | 0.05% | 9.92 | -0.10% | -0.49% | |
| 2019-07-25 | 9.87 | 9.91 | 9.80 | 9.86 | -0.40% | 0.02% | -0.74% | 569,200 | 5,611,000 | 84% | 9.86 | 0.16% | 9.82 | 0.51% | 9.82 | -0.14% | 9.93 | -0.13% | -0.47% | |
| 2019-07-24 | 9.72 | 9.91 | 9.72 | 9.90 | 1.54% | 0.59% | -0.47% | 688,500 | 6,776,000 | 99% | 9.84 | 1.03% | 9.77 | -0.25% | 9.83 | -0.39% | 9.95 | -0.17% | -0.46% | |
| 2019-07-23 | 9.69 | 9.84 | 9.69 | 9.75 | 0.93% | 0.08% | -2.15% | 426,700 | 4,157,000 | 60% | 9.74 | 0.24% | 9.80 | -0.51% | 9.87 | -0.70% | 9.96 | -0.20% | -0.45% | |
| 2019-07-22 | 9.88 | 9.88 | 9.64 | 9.66 | -2.23% | -0.61% | -3.25% | 670,200 | 6,514,000 | 88% | 9.72 | -1.80% | 9.85 | -0.95% | 9.94 | -0.71% | 9.98 | -0.54% | -0.42% | |
| 2019-07-19 | 9.88 | 9.96 | 9.80 | 9.88 | -0.10% | -0.17% | -1.57% | 744,200 | 7,365,000 | 86% | 9.90 | -0.07% | 9.94 | -0.80% | 10.01 | -0.24% | 10.04 | -0.85% | -0.39% | |
| 2019-07-18 | 10.00 | 10.05 | 9.86 | 9.89 | -1.10% | -0.14% | -2.31% | 804,800 | 7,971,000 | 83% | 9.90 | -1.34% | 10.02 | -0.68% | 10.04 | -0.23% | 10.12 | -1.91% | -0.29% | |
| 2019-07-17 | 10.04 | 10.10 | 10.00 | 10.00 | -0.70% | -0.38% | -3.11% | 635,600 | 6,380,000 | 51% | 10.04 | -0.82% | 10.09 | 0.07% | 10.06 | 0.09% | 10.32 | -0.85% | 0.01% | |
| 2019-07-16 | 10.16 | 10.21 | 10.04 | 10.07 | -0.89% | -0.50% | -3.26% | 800,300 | 8,100,000 | 51% | 10.12 | 0.23% | 10.08 | 0.42% | 10.05 | 0.20% | 10.41 | -0.16% | 0.20% | |
| 2019-07-15 | 10.06 | 10.17 | 10.00 | 10.16 | 0.89% | 0.61% | -2.55% | 772,700 | 7,803,000 | 45% | 10.10 | 0.89% | 10.04 | 0.38% | 10.03 | -0.30% | 10.43 | 0.03% | 0.26% | |
| 2019-07-12 | 9.93 | 10.07 | 9.91 | 10.07 | 1.10% | 0.61% | -3.39% | 586,000 | 5,865,000 | 32% | 10.01 | 0.09% | 10.00 | -0.09% | 10.06 | -1.19% | 10.42 | 0.10% | 0.28% | |
| 2019-07-11 | 9.97 | 10.08 | 9.93 | 9.96 | 0.10% | -0.40% | -4.35% | 683,900 | 6,839,000 | 36% | 10.00 | 0.01% | 10.01 | -0.69% | 10.18 | -2.39% | 10.41 | -0.04% | 0.29% | |
| 2019-07-10 | 10.12 | 10.14 | 9.93 | 9.95 | -1.29% | -0.49% | -4.48% | 763,500 | 7,634,000 | 40% | 10.00 | -0.31% | 10.08 | -1.56% | 10.43 | -0.88% | 10.42 | -0.06% | 0.31% | |
| 2019-07-09 | 10.01 | 10.15 | 9.97 | 10.08 | 0.40% | 0.50% | -3.29% | 880,400 | 8,830,000 | 46% | 10.03 | -1.07% | 10.24 | -2.74% | 10.52 | -0.19% | 10.42 | 0.04% | 0.34% | |
| 2019-07-08 | 10.45 | 10.48 | 10.00 | 10.04 | 0.00% | -0.97% | -3.64% | 1,814,900 | 18,400,000 | 94% | 10.14 | -3.12% | 10.53 | -1.16% | 10.54 | -0.17% | 10.42 | -0.19% | 0.37% | | |
|
