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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 9.35 | 9.49 | 9.33 | 9.45 | 0.85% | 0.20% | -2.00% | 648,900 | 6,120,000 | 52% | 9.43 | 0.91% | 9.31 | -0.09% | 9.38 | -0.45% | 9.64 | -0.27% | -0.45% |  |
| 2021-01-14 | 9.20 | 9.54 | 9.13 | 9.37 | 1.85% | 0.26% | -3.09% | 1,013,700 | 9,474,000 | 73% | 9.35 | 1.51% | 9.32 | -0.70% | 9.42 | -1.13% | 9.67 | -0.28% | -0.51% | |
| 2021-01-13 | 9.41 | 9.41 | 9.12 | 9.20 | -2.23% | -0.08% | -5.12% | 1,206,300 | 11,107,000 | 86% | 9.21 | -2.35% | 9.38 | -1.40% | 9.53 | -1.68% | 9.70 | -0.56% | -0.54% | |
| 2021-01-12 | 9.36 | 9.54 | 9.33 | 9.41 | 0.64% | -0.20% | -3.50% | 874,900 | 8,249,000 | 62% | 9.43 | -0.42% | 9.51 | -1.35% | 9.69 | -0.82% | 9.75 | -0.35% | -0.59% | |
| 2021-01-11 | 9.70 | 9.70 | 9.31 | 9.35 | -4.00% | -1.26% | -4.45% | 1,924,900 | 18,226,000 | 135% | 9.47 | -2.24% | 9.64 | -2.35% | 9.77 | -0.98% | 9.79 | -0.75% | -0.63% | |
| 2021-01-08 | 9.84 | 9.88 | 9.46 | 9.74 | -1.02% | 0.56% | -1.21% | 938,400 | 9,089,000 | 70% | 9.69 | -1.76% | 9.88 | -0.51% | 9.87 | 0.02% | 9.86 | -0.44% | -0.59% | |
| 2021-01-07 | 10.10 | 10.10 | 9.78 | 9.84 | -1.89% | -0.19% | -0.64% | 1,380,700 | 13,613,000 | 101% | 9.86 | -1.66% | 9.93 | 0.10% | 9.87 | 0.23% | 9.90 | -0.40% | -0.60% | |
| 2021-01-06 | 9.94 | 10.13 | 9.93 | 10.03 | 0.50% | 0.05% | 0.87% | 1,342,900 | 13,463,000 | 103% | 10.03 | 1.23% | 9.92 | 0.93% | 9.85 | 0.45% | 9.94 | -0.56% | -0.57% | |
| 2021-01-05 | 9.86 | 10.03 | 9.80 | 9.98 | 1.32% | 0.78% | -0.19% | 1,684,600 | 16,682,000 | 125% | 9.90 | 0.94% | 9.83 | 0.66% | 9.80 | 0.04% | 10.00 | -0.37% | -0.54% | |
| 2021-01-04 | 9.77 | 9.87 | 9.71 | 9.85 | 1.23% | 0.40% | -1.85% | 1,145,100 | 11,235,000 | 91% | 9.81 | 0.50% | 9.76 | 0.02% | 9.80 | -0.49% | 10.04 | -0.51% | -0.53% | |
| 2020-12-31 | 9.66 | 9.82 | 9.65 | 9.73 | 0.83% | -0.33% | -3.54% | 1,778,800 | 17,364,000 | 145% | 9.76 | 0.57% | 9.76 | -0.52% | 9.85 | -1.00% | 10.09 | -0.86% | -0.52% | |
| 2020-12-30 | 9.82 | 9.85 | 9.65 | 9.65 | -1.43% | -0.59% | -5.15% | 1,030,300 | 10,001,000 | 90% | 9.71 | -0.88% | 9.81 | -1.16% | 9.95 | -1.06% | 10.17 | -0.64% | -0.47% | |
| 2020-12-29 | 9.99 | 9.99 | 9.70 | 9.79 | -1.21% | -0.03% | -4.39% | 1,541,100 | 15,092,000 | 140% | 9.79 | -1.60% | 9.93 | -1.49% | 10.05 | -1.75% | 10.24 | -0.98% | -0.43% | |
| 2020-12-28 | 10.05 | 10.09 | 9.88 | 9.91 | -1.39% | -0.42% | -4.16% | 959,200 | 9,546,000 | 93% | 9.95 | -1.22% | 10.08 | -1.09% | 10.23 | -0.70% | 10.34 | -0.82% | -0.35% | |
| 2020-12-25 | 10.02 | 10.17 | 9.97 | 10.05 | -0.10% | -0.25% | -3.60% | 1,195,900 | 12,049,000 | 107% | 10.08 | -0.81% | 10.19 | -1.54% | 10.30 | -0.76% | 10.43 | -0.37% | -0.30% | |
| 2020-12-24 | 10.35 | 10.36 | 10.01 | 10.06 | -3.18% | -0.96% | -3.86% | 1,485,900 | 15,092,000 | 138% | 10.16 | -2.05% | 10.35 | -1.11% | 10.38 | -0.91% | 10.46 | -0.46% | -0.28% | |
| 2020-12-23 | 10.35 | 10.45 | 10.33 | 10.39 | -0.10% | 0.19% | -1.16% | 971,000 | 10,069,000 | 97% | 10.37 | -1.45% | 10.46 | -0.40% | 10.48 | -0.25% | 10.51 | -0.15% | -0.27% | |
| 2020-12-22 | 10.49 | 10.64 | 10.38 | 10.40 | -0.95% | -1.16% | -1.22% | 1,476,900 | 15,540,000 | 141% | 10.52 | 0.58% | 10.50 | 0.10% | 10.50 | -0.12% | 10.53 | -0.22% | -0.31% | |
| 2020-12-21 | 10.47 | 10.54 | 10.33 | 10.50 | 0.38% | 0.37% | -0.48% | 648,300 | 6,782,000 | 63% | 10.46 | -0.42% | 10.49 | -0.08% | 10.52 | -0.48% | 10.55 | -0.32% | -0.32% | |
| 2020-12-18 | 10.60 | 10.60 | 10.46 | 10.46 | -1.04% | -0.43% | -1.18% | 735,300 | 7,724,000 | 70% | 10.51 | -0.06% | 10.50 | -0.31% | 10.57 | 0.16% | 10.59 | -0.35% | -0.33% | |
| 2020-12-17 | 10.43 | 10.58 | 10.40 | 10.57 | 1.05% | 0.56% | -0.49% | 859,100 | 9,030,000 | 80% | 10.51 | 0.22% | 10.54 | -0.57% | 10.55 | 0.06% | 10.62 | -0.41% | -0.30% | |
| 2020-12-16 | 10.55 | 10.63 | 10.40 | 10.46 | -0.85% | -0.27% | -1.93% | 633,700 | 6,646,000 | 55% | 10.49 | -1.00% | 10.60 | 0.24% | 10.54 | -0.03% | 10.67 | -0.22% | -0.26% | |
| 2020-12-15 | 10.65 | 10.72 | 10.52 | 10.55 | -0.94% | -0.42% | -1.30% | 872,200 | 9,240,000 | 74% | 10.59 | -0.36% | 10.57 | 0.27% | 10.55 | -0.24% | 10.69 | -0.19% | -0.25% | |
| 2020-12-14 | 10.50 | 10.80 | 10.49 | 10.65 | 2.40% | 0.17% | -0.55% | 1,874,100 | 19,926,000 | 157% | 10.63 | 2.18% | 10.54 | 0.53% | 10.57 | -0.28% | 10.71 | -0.27% | -0.23% | |
| 2020-12-11 | 10.53 | 10.57 | 10.31 | 10.40 | -1.23% | -0.05% | -3.15% | 828,100 | 8,616,000 | 70% | 10.41 | -0.71% | 10.49 | -0.88% | 10.60 | -0.80% | 10.74 | -0.26% | -0.23% | |
| 2020-12-10 | 10.39 | 10.55 | 10.34 | 10.53 | 1.15% | 0.49% | -2.19% | 886,900 | 9,294,000 | 73% | 10.48 | -0.50% | 10.58 | -0.92% | 10.69 | -0.75% | 10.77 | -0.30% | -0.22% | |
| 2020-12-09 | 10.67 | 10.72 | 10.39 | 10.41 | -2.62% | -1.16% | -3.59% | 1,634,600 | 17,215,000 | 126% | 10.53 | -1.88% | 10.68 | -1.43% | 10.77 | -0.75% | 10.80 | -0.56% | -0.24% | |
| 2020-12-08 | 10.81 | 10.84 | 10.69 | 10.69 | -1.11% | -0.41% | -1.56% | 1,077,800 | 11,569,000 | 85% | 10.73 | -1.22% | 10.83 | -0.57% | 10.85 | -0.16% | 10.86 | -0.36% | -0.17% | |
| 2020-12-07 | 10.89 | 10.93 | 10.81 | 10.81 | -0.83% | -0.52% | -0.81% | 931,900 | 10,127,000 | 72% | 10.87 | -0.33% | 10.89 | 0.13% | 10.87 | 0.06% | 10.90 | -0.38% | -0.12% | |
| 2020-12-04 | 10.92 | 10.98 | 10.84 | 10.90 | 0.00% | -0.03% | -0.37% | 1,023,300 | 11,157,000 | 71% | 10.90 | -0.01% | 10.88 | 0.22% | 10.86 | 0.19% | 10.94 | -0.05% | -0.05% | | |
|
