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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 10.25 | 10.45 | 10.20 | 10.43 | 0.87% | 0.68% | 5.23% | 3,978,600 | 41,218,000 | 108% | 10.36 | 0.49% | 10.28 | 1.24% | 10.12 | 1.04% | 9.91 | 0.94% | 0.20% |  |
| 2019-02-21 | 10.44 | 10.45 | 10.18 | 10.34 | -1.71% | 0.29% | 5.30% | 5,649,100 | 58,244,000 | 164% | 10.31 | 0.83% | 10.16 | 1.70% | 10.02 | 1.21% | 9.82 | 1.54% | -0.21% | |
| 2019-02-20 | 9.78 | 10.55 | 9.72 | 10.52 | 7.57% | 2.89% | 8.78% | 8,138,600 | 83,216,000 | 260% | 10.23 | 5.13% | 9.99 | 3.48% | 9.90 | 2.49% | 9.67 | 2.17% | -0.70% | |
| 2019-02-19 | 9.77 | 9.82 | 9.61 | 9.78 | 0.82% | 0.56% | 3.32% | 3,330,700 | 32,396,000 | 127% | 9.73 | 0.91% | 9.65 | 0.26% | 9.66 | 0.51% | 9.47 | 0.61% | -1.28% | |
| 2019-02-18 | 9.52 | 9.71 | 9.48 | 9.70 | 2.54% | 0.64% | 3.09% | 3,119,100 | 30,061,000 | 123% | 9.64 | 0.73% | 9.63 | -0.15% | 9.61 | 0.65% | 9.41 | 0.19% | -1.37% | |
| 2019-02-15 | 9.75 | 9.75 | 9.44 | 9.46 | -2.27% | -1.13% | 0.73% | 2,585,500 | 24,738,000 | 107% | 9.57 | -1.17% | 9.64 | 0.28% | 9.55 | 0.72% | 9.39 | -0.21% | -1.39% |  |
| 2019-02-14 | 9.65 | 9.74 | 9.61 | 9.68 | -0.72% | -0.01% | 2.86% | 1,905,800 | 18,451,000 | 77% | 9.68 | 0.13% | 9.61 | 1.01% | 9.48 | 1.29% | 9.41 | -0.16% | -1.33% | |
| 2019-02-13 | 9.78 | 9.79 | 9.54 | 9.75 | -0.10% | 0.85% | 3.44% | 3,397,000 | 32,843,000 | 131% | 9.67 | 1.44% | 9.52 | 1.75% | 9.36 | 1.22% | 9.43 | -0.32% | -1.29% | |
| 2019-02-12 | 9.29 | 9.77 | 9.21 | 9.76 | 5.06% | 2.40% | 3.21% | 3,976,900 | 37,905,000 | 143% | 9.53 | 2.96% | 9.35 | 2.83% | 9.25 | 1.24% | 9.46 | -0.70% | -1.26% | |
| 2019-02-11 | 9.14 | 9.34 | 9.14 | 9.29 | 1.64% | 0.36% | -2.45% | 2,217,300 | 20,525,000 | 76% | 9.26 | 1.98% | 9.10 | 0.34% | 9.13 | -0.51% | 9.52 | -2.06% | -1.18% | |
| 2019-02-01 | 9.03 | 9.14 | 9.01 | 9.14 | 1.44% | 0.69% | -6.00% | 1,833,400 | 16,642,000 | 48% | 9.08 | 1.25% | 9.06 | -0.47% | 9.18 | -1.64% | 9.72 | -3.17% | -0.98% | |
| 2019-01-31 | 9.01 | 9.09 | 8.82 | 9.01 | -0.99% | 0.50% | -10.27% | 2,499,400 | 22,406,000 | 49% | 8.97 | -2.27% | 9.11 | -2.07% | 9.33 | -1.76% | 10.04 | -3.36% | -0.59% | |
| 2019-01-30 | 9.17 | 9.39 | 9.00 | 9.10 | -0.76% | -0.80% | -12.42% | 2,065,800 | 18,950,000 | 32% | 9.17 | -0.33% | 9.30 | -2.17% | 9.50 | -1.34% | 10.39 | -3.65% | -0.04% | |
| 2019-01-29 | 9.46 | 9.57 | 8.98 | 9.17 | -3.47% | -0.36% | -14.97% | 2,309,900 | 21,258,000 | 27% | 9.20 | -3.90% | 9.51 | -1.69% | 9.63 | -1.46% | 10.78 | -0.29% | 0.86% | |
| 2019-01-28 | 9.60 | 9.70 | 9.46 | 9.50 | -0.84% | -0.79% | -12.16% | 1,733,900 | 16,603,000 | 19% | 9.58 | -1.09% | 9.67 | -0.58% | 9.77 | -1.80% | 10.82 | 0.07% | 1.15% | |
| 2019-01-25 | 9.70 | 9.83 | 9.51 | 9.58 | -1.54% | -1.04% | -11.36% | 3,259,200 | 31,553,000 | 34% | 9.68 | -0.25% | 9.72 | -1.02% | 9.95 | -3.35% | 10.81 | 0.38% | 1.29% | |
| 2019-01-24 | 9.75 | 9.78 | 9.62 | 9.73 | -0.21% | 0.26% | -9.63% | 3,140,900 | 30,484,000 | 31% | 9.71 | -0.61% | 9.82 | -2.15% | 10.30 | -3.26% | 10.77 | 0.18% | 1.49% | |
| 2019-01-23 | 10.04 | 10.04 | 9.59 | 9.75 | -2.50% | -0.15% | -9.29% | 4,872,000 | 47,577,000 | 48% | 9.77 | -2.19% | 10.04 | -4.14% | 10.64 | -4.04% | 10.75 | -0.01% | 1.54% | |
| 2019-01-22 | 10.00 | 10.08 | 9.90 | 10.00 | -0.70% | 0.16% | -6.97% | 4,115,700 | 41,091,000 | 41% | 9.98 | -2.15% | 10.47 | -3.39% | 11.09 | -0.05% | 10.75 | 0.13% | 1.70% | |
| 2019-01-21 | 10.47 | 10.58 | 9.99 | 10.07 | -5.62% | -1.30% | -6.19% | 9,553,200 | 97,476,000 | 98% | 10.20 | -6.26% | 10.84 | -4.81% | 11.10 | -0.67% | 10.74 | -0.06% | 1.77% | |
| 2019-01-18 | 11.20 | 11.20 | 10.51 | 10.67 | -7.54% | -1.97% | -0.66% | 11,232,700 | 122,256,000 | 132% | 10.88 | -3.10% | 11.39 | 0.31% | 11.17 | 1.25% | 10.74 | 0.74% | 1.84% | |
| 2019-01-17 | 11.95 | 11.95 | 10.87 | 11.54 | -3.43% | 2.74% | 8.23% | 14,370,400 | 161,411,000 | 194% | 11.23 | -5.01% | 11.35 | 0.99% | 11.03 | 1.74% | 10.66 | 2.17% | 1.84% | |
| 2019-01-16 | 10.80 | 11.95 | 10.80 | 11.95 | 10.04% | 1.07% | 14.51% | 18,218,600 | 215,408,000 | 302% | 11.82 | 10.86% | 11.24 | 8.49% | 10.85 | 6.44% | 10.44 | 5.33% | 1.73% | |
| 2019-01-15 | 10.28 | 11.09 | 9.99 | 10.86 | 6.16% | 1.82% | 9.61% | 9,908,900 | 105,689,000 | 207% | 10.67 | 3.68% | 10.36 | 3.22% | 10.19 | 2.48% | 9.91 | 2.60% | 1.26% | |
| 2019-01-14 | 10.13 | 10.51 | 10.05 | 10.23 | -0.29% | -0.55% | 5.93% | 5,071,600 | 52,171,000 | 116% | 10.29 | 1.67% | 10.04 | 1.13% | 9.94 | 1.40% | 9.66 | 1.48% | 1.17% | |
| 2019-01-11 | 9.45 | 10.47 | 9.45 | 10.26 | 7.77% | 1.40% | 7.82% | 10,710,900 | 108,376,000 | 247% | 10.12 | 6.15% | 9.93 | 2.72% | 9.81 | 2.65% | 9.52 | 2.33% | 1.24% | |
| 2019-01-10 | 9.69 | 9.80 | 9.39 | 9.52 | -2.36% | -0.13% | 2.38% | 4,131,200 | 39,377,000 | 113% | 9.53 | -3.24% | 9.67 | 0.44% | 9.55 | 0.94% | 9.30 | 0.69% | 1.06% | |
| 2019-01-09 | 9.60 | 10.10 | 9.47 | 9.75 | 0.93% | -1.03% | 5.58% | 5,225,400 | 51,476,000 | 161% | 9.85 | 3.11% | 9.62 | 2.29% | 9.46 | 1.71% | 9.24 | 1.53% | 0.98% | |
| 2019-01-08 | 9.42 | 9.85 | 9.24 | 9.66 | 2.44% | 1.11% | 6.20% | 3,767,900 | 35,998,000 | 130% | 9.55 | 2.37% | 9.41 | 1.71% | 9.30 | 1.23% | 9.10 | 0.85% | 0.77% | |
| 2019-01-07 | 9.38 | 9.46 | 9.24 | 9.43 | 0.00% | 1.04% | 4.56% | 3,232,700 | 30,172,000 | 124% | 9.33 | 0.25% | 9.25 | 0.63% | 9.19 | 0.95% | 9.02 | 0.63% | 0.64% | | |
|
